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 7400 1576 9 25 20 17 1855 -1
P JUN-25 8000 881 78 24 91 77 3524 +13
P JUN-25 7500 645 13 25 25 20 2128 -1
P JUL-25 8000 611 170 24 184 166 1236 +24
P JUN-25 7600 581 20 25 31 24 3093 0
P JUN-25 5100 552 1 64 1 1 460 0
C JUN-25 8400 515 219 24 222 183 1590 -45
P JUN-25 7700 509 30 25 40 31 1339 +3
P JUN-25 5800 502 1 49 3 2 1701 0
C JUN-25 8500 465 166 23 201 143 2833 -47
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 MAY 2025, THURSDAY 30 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
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4484 -97 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4384 -97 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4284 -97 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4184 -97 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4084 -97 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3984 -97 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3884 -97 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3784 -97 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3684 -97 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3634 -97 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3584 -97 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3534 -97 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3484 -97 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3434 -97 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3384 -97 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3284 -97 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3184 -97 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3084 -97 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2984 -97 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2884 -97 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2784 -97 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2684 -97 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2584 -97 0 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2484 -97 0 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2384 -97 0 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2284 -97 0 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2184 -97 0 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2084 -97 0 0 | 2050 421 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1984 -97 0 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1884 -97 0 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1784 -97 0 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1684 -97 0 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1584 -98 0 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1485 -97 27 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1385 -98 25 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1286 -98 26 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1187 -98 25 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1089 -98 25 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 992 -98 25 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 897 -97 25 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 803 -97 24 0 | 853 115 0 1595 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 713 -95 24 0 | 1050 131 0 150 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 626 -92 24 0 | 852 103 0 843 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 540 -91 24 0 | 788 41 0 62 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 462 -78 24 0 | 930 41 0 1295 0
JUN-25 8100 C 0 0 0 0 0 | 404 404 352 387 -75 23 3 | 774 151 3 2574 +1
JUN-25 8200 C 0 0 0 0 0 | 301 301 301 319 -69 23 1 | 770 28 1 2670 +1
JUN-25 8300 C 278 278 278 278 1 | 240 245 227 271 -52 24 4 | 374 164 5 424 +2
JUN-25 8400 C 222 222 220 222 3 | 221 221 183 219 -45 24 512 | 820 31 515 1590 +273
JUN-25 8500 C 201 201 181 181 3 | 164 164 143 166 -47 23 462 | 905 134 465 2833 +46
JUN-25 8600 C 171 171 151 151 2 | 122 126 112 136 -36 24 110 | 700 28 112 6914 +14
JUN-25 8700 C 143 143 114 114 11 | 109 109 86 103 -32 24 339 | 497 86 350 1506 +126
JUN-25 8800 C 92 92 86 86 3 | 80 80 66 80 -28 24 228 | 592 22 231 3740 +17
JUN-25 8900 C 0 0 0 0 0 | 54 58 51 62 -24 24 140 | 440 51 140 858 +52
JUN-25 9000 C 64 64 60 60 2 | 48 48 39 47 -21 24 87 | 579 39 89 6447 -11
JUN-25 9100 C 0 0 0 0 0 | 38 38 31 35 -19 24 61 | 439 31 61 634 +24
JUN-25 9200 C 0 0 0 0 0 | 31 31 23 27 -16 25 111 | 450 10 111 599 +10
JUN-25 9300 C 0 0 0 0 0 | 24 24 19 21 -13 25 49 | 468 19 49 1471 +1
JUN-25 9400 C 26 26 26 26 1 | 17 17 15 15 -12 25 60 | 500 10 61 877 0
JUN-25 9500 C 19 19 17 17 10 | 12 12 12 11 -10 26 9 | 381 12 19 4034 +8
JUN-25 9600 C 0 0 0 0 0 | 12 12 10 8 -9 26 85 | 372 10 85 808 -25
JUN-25 9700 C 0 0 0 0 0 | 9 9 8 6 -7 26 43 | 245 8 43 1209 +21
JUN-25 9800 C 0 0 0 0 0 | 8 8 8 5 -6 27 2 | 253 8 2 977 0
JUN-25 9900 C 0 0 0 0 0 | 5 5 5 4 -5 27 1 | 173 5 1 55 +1
JUN-25 10000 C 0 0 0 0 0 | 5 5 5 3 -4 28 1 | 243 5 1 2911 0
JUN-25 10100 C 0 0 0 0 0 | 4 4 4 2 -4 28 5 | 22 4 5 36 0
JUN-25 10200 C 0 0 0 0 0 | 4 4 4 1 -4 27 15 | 196 4 15 166 +7
JUN-25 10300 C 0 0 0 0 0 | 3 3 3 1 -3 28 17 | 3 3 17 134 +17
JUN-25 10400 C 0 0 0 0 0 | 3 3 3 1 -2 29 16 | 13 3 16 307 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 146 4 0 669 0
JUN-25 10600 C 0 0 0 0 0 | 2 2 2 1 0 31 34 | 119 2 34 34 +34
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 46 8 0 84 0
JUN-25 10900 C 0 0 0 0 0 | 1 1 1 1 0 35 27 | 68 1 27 37 +12
JUN-25 11000 C 0 0 0 0 0 | 1 1 1 1 0 36 289 | 85 1 289 513 +289
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 40 4 0 28 0
TOTAL CALL 36 | TOTAL CALL 2711 | TOTAL CALL 2747 60600 +920
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 97 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 38 1 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 75 2 0 2 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 19 5 0 91 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 79 7 0 1057 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 104 5 0 832 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 75 3 0 14 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 5 5 0 48 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 49 1 0 4433 0
JUN-25 5100 P 0 0 0 0 0 | 1 1 1 1 0 64 552 | 59 1 552 460 +355
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 354 4 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 105 3 0 245 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 205 5 0 589 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 203 3 0 3909 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 212 3 0 1747 0
JUN-25 5700 P 0 0 0 0 0 | 2 2 2 1 0 51 1 | 78 2 1 356 0
JUN-25 5800 P 0 0 0 0 0 | 2 3 2 1 0 49 502 | 117 2 502 1701 +350
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 152 4 0 121 0
JUN-25 6000 P 0 0 0 0 0 | 3 3 3 1 0 45 1 | 829 3 1 6852 +1
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 188 5 0 723 0
JUN-25 6200 P 0 0 0 0 0 | 4 4 4 1 0 41 10 | 216 4 10 2517 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 243 5 0 1927 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 661 4 0 1310 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 310 6 0 1496 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 320 6 0 3727 0
JUN-25 6700 P 0 0 0 0 0 | 6 6 6 1 0 31 27 | 343 6 27 362 +18
JUN-25 6800 P 0 0 0 0 0 | 7 7 7 1 0 29 2 | 485 7 2 1876 0
JUN-25 6900 P 0 0 0 0 0 | 8 9 8 1 0 27 14 | 417 8 14 1802 0
JUN-25 7000 P 8 8 8 8 1 | 10 10 9 1 -1 25 33 | 544 8 34 3191 +6
JUN-25 7100 P 0 0 0 0 0 | 10 11 10 2 -1 26 24 | 550 10 24 870 +19
JUN-25 7200 P 0 0 0 0 0 | 11 14 11 4 -1 26 98 | 558 11 98 2445 -72
JUN-25 7300 P 0 0 0 0 0 | 15 16 14 6 -1 26 143 | 586 13 143 789 -70
JUN-25 7400 P 0 0 0 0 0 | 19 20 17 9 -1 25 1576 | 550 14 1576 1855 -234
JUN-25 7500 P 0 0 0 0 0 | 20 25 20 13 -1 25 645 | 780 16 645 2128 -296
JUN-25 7600 P 0 0 0 0 0 | 24 31 24 20 0 25 581 | 576 20 581 3093 +285
JUN-25 7700 P 0 0 0 0 0 | 33 40 31 30 +3 25 509 | 620 26 509 1339 +191
JUN-25 7800 P 34 38 34 37 13 | 47 52 45 43 +7 25 193 | 940 32 206 2663 -111
JUN-25 7900 P 54 54 54 54 3 | 58 68 58 58 +10 24 126 | 835 42 129 2569 +28
JUN-25 8000 P 0 0 0 0 0 | 77 91 77 78 +13 24 881 | 860 55 881 3524 +138
JUN-25 8100 P 86 86 86 86 1 | 98 116 98 104 +18 23 47 | 529 75 48 2495 -18
JUN-25 8200 P 119 127 119 127 2 | 130 155 130 137 +26 23 378 | 1199 98 380 4168 -211
JUN-25 8300 P 142 152 142 152 4 | 170 199 170 176 +33 23 197 | 594 131 201 877 -165
JUN-25 8400 P 183 196 183 196 3 | 245 251 223 224 +40 23 340 | 1080 164 343 1650 +166
JUN-25 8500 P 0 0 0 0 0 | 299 299 282 279 +48 23 3 | 587 206 3 3073 -4
JUN-25 8600 P 310 335 310 335 2 | 361 372 344 344 +54 23 7 | 620 265 9 2768 -1
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 414 +57 23 0 | 514 307 0 198 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 491 +62 23 0 | 715 373 0 155 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 573 +66 23 0 | 536 411 0 6 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 664 +77 25 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 752 +77 25 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 843 +80 25 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 936 +81 25 0 | 2046 2046 0 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1031 +85 25 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1127 +86 26 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1224 +88 26 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1322 +90 26 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1420 +90 26 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1519 +92 26 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1618 +92 26 0 | 1680 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1718 +94 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1817 +94 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1917 +95 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2017 +95 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2116 +95 0 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2216 +95 0 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2316 +96 0 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2416 +96 0 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2516 +96 0 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2616 +96 0 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2716 +96 0 0 | 0 0 0 0 0
TOTAL PUT 29 | TOTAL PUT 6890 | TOTAL PUT 6919 84240 +375
| MONTH PUT/CALL RATIO 2.51
| MONTH TOTAL 9666 144840 +1295
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 2571 -90 33 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2471 -90 31 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2371 -90 30 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2271 -91 29 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2172 -90 29 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2073 -89 29 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1974 -89 29 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1875 -89 28 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1777 -88 28 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1679 -88 28 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1582 -87 28 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1486 -86 27 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1391 -84 27 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1296 -84 27 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1204 -82 27 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1112 -81 26 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1023 -80 26 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 936 -78 26 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 851 -76 25 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 770 -74 25 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 691 -72 25 0 | 478 362 0 20 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 604 -81 23 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 532 -74 23 0 | 515 283 0 24 0
JUL-25 8100 C 0 0 0 0 0 | 451 452 451 467 -70 23 10 | 452 390 10 263 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 408 -63 23 0 | 381 163 0 238 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 353 -60 23 0 | 384 199 0 358 0
JUL-25 8400 C 0 0 0 0 0 | 293 294 280 313 -43 23 11 | 453 129 11 364 +1
JUL-25 8500 C 271 271 271 271 1 | 266 271 242 258 -50 23 47 | 410 231 48 965 -5
JUL-25 8600 C 0 0 0 0 0 | 231 233 207 221 -44 23 174 | 389 80 174 2371 +15
JUL-25 8700 C 0 0 0 0 0 | 197 197 177 188 -40 23 137 | 330 119 137 117 +99
JUL-25 8800 C 0 0 0 0 0 | 151 153 150 160 -35 23 31 | 296 107 31 76 -7
JUL-25 8900 C 0 0 0 0 0 | 128 128 128 136 -30 23 7 | 215 94 7 51 0
JUL-25 9000 C 0 0 0 0 0 | 114 114 114 115 -27 24 40 | 200 83 40 609 -5
JUL-25 9100 C 0 0 0 0 0 | 91 95 90 97 -24 24 44 | 184 90 44 68 +42
JUL-25 9200 C 0 0 0 0 0 | 76 80 76 82 -22 24 77 | 206 76 77 1312 +25
JUL-25 9300 C 0 0 0 0 0 | 64 64 64 69 -19 24 2 | 71 64 2 32 +2
JUL-25 9400 C 0 0 0 0 0 | 61 61 61 58 -17 25 10 | 115 61 10 10 +9
JUL-25 9500 C 0 0 0 0 0 | 45 47 45 48 -16 25 16 | 102 45 16 114 +10
JUL-25 9600 C 0 0 0 0 0 | 43 43 37 41 -13 25 30 | 76 37 30 47 +30
JUL-25 9700 C 0 0 0 0 0 | 38 38 32 35 -11 25 43 | 42 32 43 39 +38
JUL-25 9800 C 0 0 0 0 0 | 28 28 28 29 -10 25 51 | 28 28 51 49 +49
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 25 -8 26 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 21 -8 26 0 | 55 55 0 1 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 17 -8 26 0 | 44 20 0 64 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 15 -6 27 0 | 40 37 0 11 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 12 -6 27 0 | 70 18 0 1 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 10 -5 27 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 9 -4 27 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 730 | TOTAL CALL 731 7237 +303
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 12 11 0 264 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 12 12 12 3 +2 29 3 | 82 12 3 15 +3
JUL-25 6400 P 0 0 0 0 0 | 13 13 13 4 +2 29 2 | 26 13 2 63 +2
JUL-25 6500 P 0 0 0 0 0 | 15 15 15 6 +3 29 3 | 29 15 3 600 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 180 21 0 154 0
JUL-25 6700 P 0 0 0 0 0 | 19 19 19 10 +4 28 10 | 85 18 10 27 -5
JUL-25 6800 P 0 0 0 0 0 | 22 22 20 13 +5 28 28 | 318 19 28 59 +28
JUL-25 6900 P 0 0 0 0 0 | 24 26 24 16 +5 27 24 | 419 24 24 141 +24
JUL-25 7000 P 0 0 0 0 0 | 29 29 27 21 +6 27 35 | 500 27 35 183 +35
JUL-25 7100 P 0 0 0 0 0 | 32 34 31 27 +7 27 43 | 453 30 43 57 +31
JUL-25 7200 P 0 0 0 0 0 | 37 41 37 35 +9 27 54 | 494 37 54 1504 +3
JUL-25 7300 P 0 0 0 0 0 | 44 50 43 43 +10 26 77 | 185 38 77 628 +50
JUL-25 7400 P 0 0 0 0 0 | 51 59 51 52 +9 26 123 | 591 44 123 913 +40
JUL-25 7500 P 0 0 0 0 0 | 61 69 61 64 +11 25 136 | 623 61 136 270 +92
JUL-25 7600 P 0 0 0 0 0 | 75 83 72 79 +14 25 70 | 244 65 70 123 +51
JUL-25 7700 P 0 0 0 0 0 | 101 101 98 97 +17 25 61 | 531 78 61 302 +52
JUL-25 7800 P 0 0 0 0 0 | 111 121 111 117 +18 24 120 | 333 93 120 1902 +49
JUL-25 7900 P 0 0 0 0 0 | 137 155 137 142 +21 24 7 | 379 113 7 667 +7
JUL-25 8000 P 0 0 0 0 0 | 166 184 166 170 +24 24 611 | 623 132 611 1236 +275
JUL-25 8100 P 0 0 0 0 0 | 202 213 202 202 +26 23 52 | 473 161 52 331 +43
JUL-25 8200 P 0 0 0 0 0 | 249 249 249 239 +30 23 20 | 511 224 20 365 +20
JUL-25 8300 P 0 0 0 0 0 | 301 306 299 279 +30 23 21 | 580 229 21 174 +21
JUL-25 8400 P 0 0 0 0 0 | 339 353 339 324 +29 22 8 | 1080 270 8 362 +6
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 391 +44 23 0 | 410 318 0 576 0
JUL-25 8600 P 0 0 0 0 0 | 474 474 474 450 +46 23 1 | 502 370 1 506 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 519 +53 23 0 | 516 516 0 7 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 590 +58 23 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 665 +61 23 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 749 +70 24 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 830 +66 24 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 914 +68 24 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1001 +71 25 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1090 +74 25 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1180 +75 25 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1272 +77 25 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1365 +79 25 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1459 +80 25 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1554 +81 26 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1650 +82 26 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1747 +84 26 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1844 +84 26 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1942 +86 27 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2040 +86 27 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2138 +86 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1509 | TOTAL PUT 1509 11429 +827
| MONTH PUT/CALL RATIO 2.06
| MONTH TOTAL 2240 18666 +1130
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 2085 -95 28 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 1987 -95 28 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1891 -93 28 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1794 -93 27 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1699 -92 27 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1605 -91 27 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1511 -91 27 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1419 -90 27 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1329 -88 26 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1240 -87 26 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1153 -86 26 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1068 -85 26 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 986 -82 25 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 906 -80 25 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 829 -78 25 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 754 -77 25 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 664 -93 23 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 608 -73 24 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 545 -71 24 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 488 -65 23 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 435 -60 23 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 372 384 372 385 -54 23 36 | 470 372 36 496 +36
AUG-25 8500 C 0 0 0 0 0 | 321 333 321 340 -50 23 8 | 391 321 8 129 +8
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 300 -46 23 0 | 455 303 0 66 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 264 -42 23 0 | 333 316 0 120 0
AUG-25 8800 C 0 0 0 0 0 | 222 222 222 231 -39 24 5 | 330 222 5 35 +5
AUG-25 8900 C 0 0 0 0 0 | 194 194 194 202 -36 24 5 | 293 194 5 40 +5
AUG-25 9000 C 0 0 0 0 0 | 170 170 170 177 -34 24 5 | 182 170 5 10 +5
AUG-25 9100 C 0 0 0 0 0 | 148 148 148 154 -31 24 5 | 156 148 5 10 +5
AUG-25 9200 C 0 0 0 0 0 | 130 130 129 134 -29 24 10 | 139 129 10 15 +10
AUG-25 9300 C 0 0 0 0 0 | 113 114 113 117 -27 24 25 | 114 113 25 25 +25
AUG-25 9400 C 0 0 0 0 0 | 99 99 98 102 -25 24 15 | 99 98 15 15 +15
AUG-25 9500 C 0 0 0 0 0 | 83 86 83 90 -21 25 15 | 86 83 15 15 +15
AUG-25 9600 C 0 0 0 0 0 | 73 75 73 78 -20 25 15 | 128 73 15 18 +15
AUG-25 9700 C 0 0 0 0 0 | 63 66 63 68 -18 25 15 | 66 63 15 15 +15
AUG-25 9800 C 0 0 0 0 0 | 55 57 55 60 -15 25 10 | 104 55 10 20 +10
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 53 -13 25 0 | 92 75 0 17 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 46 -12 26 0 | 84 47 0 43 0
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 40 -11 26 0 | 74 40 0 22 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 34 -11 26 0 | 0 0 0 0 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 30 -10 26 0 | 37 36 0 12 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 26 -9 26 0 | 33 30 0 50 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 21 -10 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 169 | TOTAL CALL 169 1173 +169
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 19 19 0 5 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 19 +4 28 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 24 +5 28 0 | 34 34 0 60 0
AUG-25 6800 P 0 0 0 0 0 | 39 39 39 30 +6 27 25 | 79 39 25 177 +25
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 36 +6 27 0 | 46 37 0 105 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 45 +8 27 0 | 59 51 0 65 0
AUG-25 7100 P 0 0 0 0 0 | 59 59 59 55 +9 27 25 | 112 59 25 175 +25
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 65 +9 26 0 | 0 0 0 3 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 75 +9 26 0 | 0 0 0 3 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 90 +13 25 0 | 198 190 0 196 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 107 +15 25 0 | 0 0 0 0 0
AUG-25 7600 P 0 0 0 0 0 | 124 131 124 126 +16 25 223 | 154 124 223 493 +223
AUG-25 7700 P 0 0 0 0 0 | 151 151 149 148 +18 25 117 | 260 125 117 1184 +117
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 173 +20 24 0 | 320 139 0 2177 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 201 +22 24 0 | 324 162 0 1120 0
AUG-25 8000 P 0 0 0 0 0 | 232 232 231 233 +25 24 30 | 364 214 30 404 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 267 +27 23 0 | 333 312 0 175 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 307 +31 23 0 | 0 0 0 0 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 353 +35 23 0 | 325 324 0 10 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 403 +38 23 0 | 457 369 0 52 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 459 +42 23 0 | 487 421 0 10 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 518 +45 23 0 | 439 436 0 15 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 582 +49 23 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 649 +51 23 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 720 +54 23 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 805 +68 24 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 882 +64 24 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 962 +67 24 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 1045 +70 24 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1129 +72 25 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1215 +73 25 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1303 +75 25 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1393 +78 25 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1483 +79 25 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1575 +80 25 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 1669 +83 25 0 | 0 0 0 0 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1762 +83 25 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1857 +84 26 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1953 +86 26 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 2049 +87 26 0 | 0 0 0 0 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 2145 +87 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 420 | TOTAL PUT 420 6429 +390
| MONTH PUT/CALL RATIO 2.48
| MONTH TOTAL 589 7602 +559
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 3610 -98 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3560 -98 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3510 -98 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3460 -98 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3410 -98 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3360 -98 0 0 | 0 0 0 1100 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3261 -98 30 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3161 -98 29 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3061 -98 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2962 -97 29 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2862 -98 28 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2763 -98 28 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2664 -97 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2565 -97 28 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2467 -97 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2369 -96 28 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2271 -97 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2174 -96 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2078 -95 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1982 -95 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1887 -95 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1793 -94 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1701 -93 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1609 -92 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1519 -91 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1430 -91 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1343 -90 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1258 -88 25 0 | 1305 190 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1175 -87 25 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1095 -85 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1016 -84 25 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 940 -82 25 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 867 -80 25 0 | 935 385 0 723 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 797 -78 24 0 | 661 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 718 -87 24 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 656 -70 24 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 596 -67 23 0 | 837 235 0 4 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 542 -64 23 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 490 -60 23 0 | 528 485 0 131 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 442 -58 23 0 | 751 751 0 1250 0
SEP-25 8500 C 0 0 0 0 0 | 396 396 396 396 -56 23 25 | 920 218 25 1224 +25
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 358 -49 23 0 | 687 687 0 380 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 321 -46 23 0 | 645 388 0 100 0
SEP-25 8800 C 0 0 0 0 0 | 278 278 276 288 -43 24 100 | 615 213 100 510 +100
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 257 -40 24 0 | 648 298 0 76 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 229 -38 24 0 | 609 272 0 830 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 205 -35 24 0 | 572 247 0 76 0
SEP-25 9200 C 0 0 0 0 0 | 187 187 171 182 -34 24 16 | 608 157 16 675 -16
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 162 -32 24 0 | 685 241 0 50 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 145 -28 24 0 | 556 365 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 129 -27 24 0 | 530 171 0 201 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 115 -24 24 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 103 -23 25 0 | 149 114 0 19 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 92 -20 25 0 | 117 114 0 200 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 82 -18 25 0 | 278 83 0 14 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 73 -17 25 0 | 110 109 0 615 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 65 -16 25 0 | 111 106 0 14 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 57 -14 25 0 | 213 129 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 49 -14 25 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 43 -13 25 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 38 -12 25 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 33 -11 25 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 29 -10 25 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 26 -9 26 0 | 40 30 0 5 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 23 -8 26 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 20 -7 26 0 | 220 34 0 611 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 18 -7 26 0 | 110 15 0 351 0
TOTAL CALL 0 | TOTAL CALL 141 | TOTAL CALL 141 13138 +109
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 72 12 0 31 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 77 11 0 11 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 82 11 0 1100 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 12 12 12 1 0 28 2 | 145 12 2 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 236 15 0 5 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 170 15 0 29 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 225 20 0 56 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 261 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 18 +3 27 0 | 310 33 0 523 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 22 +3 27 0 | 270 203 0 640 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 27 +3 27 0 | 370 40 0 3187 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 34 +5 27 0 | 338 310 0 40 0
SEP-25 6700 P 0 0 0 0 0 | 55 55 55 42 +6 27 50 | 338 53 50 263 +50
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 50 +5 26 0 | 389 62 0 735 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 61 +7 26 0 | 434 64 0 358 0
SEP-25 7000 P 0 0 0 0 0 | 79 79 79 72 +7 26 50 | 631 78 50 3152 +50
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 86 +9 26 0 | 628 78 0 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 100 +9 26 0 | 571 91 0 83 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 116 +12 25 0 | 691 104 0 311 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 132 +12 25 0 | 746 116 0 608 0
SEP-25 7500 P 0 0 0 0 0 | 159 160 159 152 +15 25 2 | 803 130 2 544 0
SEP-25 7600 P 0 0 0 0 0 | 178 184 178 175 +16 24 343 | 635 178 343 763 +343
SEP-25 7700 P 0 0 0 0 0 | 206 210 206 201 +18 24 196 | 808 206 196 688 +162
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 230 +20 24 0 | 861 252 0 1051 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 261 +21 24 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 297 +25 24 0 | 1110 291 0 1581 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 337 +29 24 0 | 620 576 0 5 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 381 +32 23 0 | 0 0 0 360 0
SEP-25 8300 P 0 0 0 0 0 | 447 452 442 429 +34 23 24 | 452 431 24 152 +22
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 480 +36 23 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 536 +40 23 0 | 1170 555 0 930 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 595 +43 23 0 | 622 622 0 651 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 659 +48 23 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 724 +48 23 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 794 +50 23 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 873 +60 24 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 948 +61 24 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1026 +66 24 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1105 +66 24 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1187 +69 24 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1271 +71 24 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1356 +70 24 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1443 +75 25 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1531 +77 25 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1620 +78 25 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1711 +76 25 0 | 1776 1776 0 601 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1803 +82 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1895 +82 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1989 +84 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2083 +85 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2178 +86 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2273 +87 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2369 +88 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2466 +89 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2563 +90 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2660 +91 26 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2758 +92 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 667 | TOTAL PUT 667 20913 +627
| MONTH PUT/CALL RATIO 4.73
| MONTH TOTAL 808 34051 +736
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 4520 -97 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4420 -97 0 0 | 0 0 0 500 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4320 -97 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4221 -96 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4121 -97 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4021 -97 30 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3921 -97 29 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3822 -96 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3722 -97 29 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3623 -96 29 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3524 -96 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3425 -96 29 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3228 -95 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3032 -94 28 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2935 -93 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2838 -93 28 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2741 -93 28 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2646 -92 28 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2550 -92 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2456 -91 27 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2362 -90 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2269 -90 27 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2178 -88 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2087 -88 27 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1997 -87 27 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1909 -86 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1822 -84 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1736 -84 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1652 -82 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1569 -82 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1488 -81 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1409 -79 25 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1331 -79 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1256 -77 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1183 -76 25 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1112 -74 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1043 -73 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 976 -72 24 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 899 -83 24 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 838 -73 24 0 | 805 714 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 781 -69 24 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 726 -66 24 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 672 -66 23 0 | 693 684 0 129 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 623 -63 23 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 579 -57 23 0 | 1240 430 0 1525 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 534 -56 23 0 | 878 75 0 2071 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 514 -34 24 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 457 -49 23 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 423 -46 24 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 391 -43 24 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 357 -44 23 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 328 -41 23 0 | 426 38 0 50 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 301 -40 24 0 | 301 301 0 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 279 -39 24 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 257 -37 24 0 | 470 264 0 1000 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 234 -35 24 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 217 -31 24 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 199 -31 24 0 | 566 296 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 188 -24 24 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 169 -28 24 0 | 156 142 0 2960 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 155 -28 24 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 143 -26 24 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 132 -24 24 0 | 208 87 0 22 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 119 -25 24 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 108 -26 24 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 99 -25 24 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 90 -22 24 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 82 -21 24 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 75 -19 25 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 68 -19 25 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 62 -18 25 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 57 -16 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 47 -15 25 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 39 -13 25 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 32 -12 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 27 -10 25 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 22 -9 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 18 -8 25 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 15 -7 25 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12 -7 25 0 | 32 21 0 6 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10 -6 25 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8 -6 25 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 12 12 12 7 -4 26 2 | 28 12 2 12 +2
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6 -4 26 0 | 20 14 0 14 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 31292 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 170 51 0 514 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 70 11 0 42 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 59 10 0 412 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 14 0 12 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 28 12 0 10 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 85 13 0 66 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 90 5 0 18 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 69 17 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 66 18 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 4 +1 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 205 21 0 3542 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 8 +2 29 0 | 168 24 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 182 30 0 1209 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 18 +4 28 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 40 40 40 21 +4 28 1 | 222 39 1 1280 0
DEC-25 5800 P 0 0 0 0 0 | 43 43 43 26 +5 28 1 | 189 43 1 2402 +1
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 30 +5 27 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 36 +6 27 0 | 250 55 0 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 42 +7 27 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 49 +7 27 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 58 +9 27 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 67 +9 27 400 | 240 76 400 2171 +370
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 77 +10 27 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 89 +11 26 0 | 538 288 0 1200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 102 +13 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 119 +16 26 0 | 351 133 0 727 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 135 +14 26 0 | 412 128 0 918 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 150 +14 26 0 | 469 157 0 4931 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 167 +14 26 0 | 321 176 0 51 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 186 +14 25 0 | 736 228 0 1111 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 207 +17 25 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 231 +19 25 0 | 0 0 0 4841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 255 +20 25 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 284 +23 24 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 313 +21 24 0 | 0 0 0 200 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 348 +27 24 0 | 0 0 0 495 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 381 +24 24 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 422 +30 24 0 | 1180 667 0 3392 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 464 +29 24 0 | 0 0 0 100 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 508 +31 24 0 | 1283 534 0 1357 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 557 +36 24 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 608 +40 24 0 | 1190 1162 0 202 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 661 +40 24 0 | 610 610 0 1160 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 718 +44 24 0 | 0 0 0 450 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 775 +41 23 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 837 +43 23 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 901 +45 23 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 975 +54 24 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1044 +52 24 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1116 +54 24 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1189 +55 24 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1264 +57 24 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1341 +58 24 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1420 +60 24 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1500 +62 24 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1582 +63 24 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1665 +65 24 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1750 +67 24 0 | 0 0 0 500 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1835 +68 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1922 +69 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2010 +71 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2099 +72 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2188 +73 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2279 +75 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2370 +75 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2462 +76 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2555 +78 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2648 +78 25 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2742 +79 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2837 +81 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3027 +82 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3219 +84 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3412 +85 25 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3607 +87 25 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3802 +88 25 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3998 +89 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4195 +90 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4392 +90 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4590 +91 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4788 +91 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4987 +93 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5186 +93 26 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5385 +94 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5584 +94 26 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5783 +94 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5983 +95 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6182 +95 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6382 +95 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 402 | TOTAL PUT 402 44431 +371
| MONTH PUT/CALL RATIO 201.00
| MONTH TOTAL 404 75723 +373
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 2699 -91 27 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2606 -91 26 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2515 -90 26 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2424 -89 26 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2335 -88 26 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2247 -87 26 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2160 -86 26 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2074 -85 26 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1989 -85 26 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1906 -84 26 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1825 -82 25 0 | 1730 1210 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1745 -81 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1666 -81 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1590 -79 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1515 -78 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1442 -77 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1370 -76 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1301 -74 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1233 -74 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1168 -72 24 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1104 -71 24 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1035 -77 24 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 977 -69 24 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 920 -68 24 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 866 -65 24 0 | 856 856 0 10 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 812 -60 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 761 -66 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 715 -62 24 0 | 777 777 0 101 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 675 -57 24 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 630 -59 24 0 | 581 576 0 70 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 592 -54 24 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 555 -54 24 0 | 658 658 0 1 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 521 -50 24 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 487 -50 24 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 457 -45 24 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 426 -45 24 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 399 -42 24 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 372 -41 24 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 350 -37 24 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 323 -39 24 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 305 -35 24 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 280 -39 24 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 261 -37 24 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 242 -40 24 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 225 -39 24 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 209 -37 24 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 194 -36 24 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 180 -35 24 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 167 -33 24 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 155 -32 24 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 143 -31 24 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 133 -30 24 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 123 -29 24 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 114 -27 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 183 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 48 +7 27 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 55 +7 26 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 64 +8 26 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 73 +9 26 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 84 +10 26 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 96 +11 26 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 109 +12 26 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 123 +13 26 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 138 +13 26 0 | 253 253 0 7 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 155 +14 26 0 | 238 211 0 75 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 174 +16 25 0 | 310 227 0 104 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 194 +17 25 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 221 +18 26 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 243 +19 25 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 263 +17 25 0 | 0 0 0 1800 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 291 +23 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 318 +24 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 344 +20 24 0 | 530 330 0 81 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 376 +22 24 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 411 +25 24 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 448 +30 24 0 | 425 420 0 30 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 486 +30 24 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 528 +31 24 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 574 +37 24 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 618 +36 24 0 | 790 778 0 12 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 669 +42 24 0 | 893 893 0 10 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 719 +40 24 0 | 726 669 0 73 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 769 +41 24 0 | 1615 720 0 132 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 824 +41 24 0 | 815 780 0 19 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 882 +45 24 0 | 839 836 0 14 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 942 +44 24 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1005 +44 24 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1071 +46 24 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1137 +45 24 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1206 +47 24 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1276 +48 24 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1348 +50 24 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1421 +51 24 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1496 +52 24 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1572 +53 24 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1650 +54 24 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1729 +56 24 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1810 +57 24 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1891 +58 24 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1974 +59 24 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2058 +61 24 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2143 +62 24 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2229 +63 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2316 +65 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2404 +66 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2492 +67 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2582 +68 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2672 +69 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2763 +71 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2958 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3141 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 4529 -96 27 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4430 -96 28 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4331 -95 28 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4232 -95 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4133 -95 27 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4035 -94 28 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3937 -93 28 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3839 -92 27 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3741 -92 27 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3644 -92 27 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3547 -91 27 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3451 -90 27 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3261 -88 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3073 -86 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2888 -84 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2706 -83 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2529 -80 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2356 -78 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2189 -75 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2026 -74 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1870 -72 25 0 | 0 0 0 0 0
JUN-26 6900 C - - - - - | 0 0 0 1794 - 25 0 | 0 0 0 0 -
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1719 -71 25 0 | 0 0 0 0 0
JUN-26 7100 C - - - - - | 0 0 0 1646 - 25 0 | 0 0 0 0 -
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1575 -69 25 0 | 0 0 0 0 0
JUN-26 7300 C - - - - - | 0 0 0 1506 - 25 0 | 0 0 0 0 -
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1438 -73 25 0 | 0 0 0 0 0
JUN-26 7500 C - - - - - | 0 0 0 1372 - 25 0 | 0 0 0 0 -
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1308 -68 25 0 | 0 0 0 0 0
JUN-26 7700 C - - - - - | 0 0 0 1246 - 24 0 | 0 0 0 0 -
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1185 -64 24 0 | 1252 1189 0 150 0
JUN-26 7900 C - - - - - | 0 0 0 1107 - 24 0 | 0 0 0 0 -
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1051 -79 24 0 | 0 0 0 0 0
JUN-26 8100 C - - - - - | 0 0 0 999 - 24 0 | 0 0 0 0 -
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 958 -63 24 0 | 0 0 0 0 0
JUN-26 8300 C - - - - - | 0 0 0 899 - 24 0 | 0 0 0 0 -
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 856 -64 24 0 | 0 0 0 0 0
JUN-26 8500 C - - - - - | 0 0 0 809 - 24 0 | 0 0 0 0 -
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 771 -57 24 0 | 0 0 0 0 0
JUN-26 8700 C - - - - - | 0 0 0 728 - 24 0 | 0 0 0 0 -
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 689 -56 24 0 | 0 0 0 0 0
JUN-26 8900 C - - - - - | 0 0 0 652 - 24 0 | 0 0 0 0 -
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 620 -50 24 0 | 0 0 0 0 0
JUN-26 9100 C - - - - - | 0 0 0 584 - 24 0 | 0 0 0 0 -
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 554 -46 24 0 | 0 0 0 0 0
JUN-26 9300 C - - - - - | 0 0 0 520 - 24 0 | 0 0 0 0 -
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 490 -48 24 0 | 0 0 0 0 0
JUN-26 9500 C - - - - - | 0 0 0 461 - 24 0 | 0 0 0 0 -
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 438 -43 24 0 | 0 0 0 0 0
JUN-26 9700 C - - - - - | 0 0 0 409 - 24 0 | 0 0 0 0 -
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 392 -37 24 0 | 0 0 0 0 0
JUN-26 9900 C - - - - - | 0 0 0 361 - 24 0 | 0 0 0 0 -
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 339 -43 24 0 | 0 0 0 0 0
JUN-26 10100 C - - - - - | 0 0 0 319 - 24 0 | 0 0 0 0 -
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 299 -41 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 263 -39 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 231 -36 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 202 -35 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 177 -33 24 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 154 -31 24 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 134 -30 24 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 117 -27 24 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 101 -26 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 88 -24 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 76 -23 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 66 -21 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 57 -19 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 49 -18 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 42 -17 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 36 -16 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 31 -14 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 27 -13 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 23 -12 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 20 -11 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 17 -10 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 14 -10 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 12 -9 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10 -8 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9 -7 23 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 2 +1 27 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 8 +3 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 10 +4 28 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 12 +5 27 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 14 +5 27 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 17 +5 27 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 20 +6 27 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 24 +7 27 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 34 +9 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 46 +11 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 61 +13 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 79 +14 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 102 +17 26 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 129 +19 26 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 162 +22 26 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 199 +23 25 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 243 +25 25 0 | 0 0 0 0 0
JUN-26 6900 P - - - - - | 0 0 0 267 - 25 0 | 0 0 0 0 -
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 299 +33 25 0 | 0 0 0 200 0
JUN-26 7100 P - - - - - | 0 0 0 319 - 25 0 | 0 0 0 0 -
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 352 +32 25 0 | 0 0 0 0 0
JUN-26 7300 P - - - - - | 0 0 0 379 - 25 0 | 0 0 0 0 -
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 412 +26 25 0 | 0 0 0 0 0
JUN-26 7500 P - - - - - | 0 0 0 445 - 25 0 | 0 0 0 0 -
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 479 +28 24 0 | 0 0 0 0 0
JUN-26 7700 P - - - - - | 0 0 0 519 - 24 0 | 0 0 0 0 -
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 558 +34 24 0 | 0 0 0 150 0
JUN-26 7900 P - - - - - | 0 0 0 592 - 24 0 | 0 0 0 0 -
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 639 +33 24 0 | 0 0 0 0 0
JUN-26 8100 P - - - - - | 0 0 0 682 - 24 0 | 0 0 0 0 -
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 733 +36 24 0 | 0 0 0 0 0
JUN-26 8300 P - - - - - | 0 0 0 781 - 24 0 | 0 0 0 0 -
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 839 +43 24 0 | 0 0 0 0 0
JUN-26 8500 P - - - - - | 0 0 0 888 - 24 0 | 0 0 0 0 -
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 947 +43 24 0 | 0 0 0 0 0
JUN-26 8700 P - - - - - | 0 0 0 1004 - 24 0 | 0 0 0 0 -
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1064 +44 24 0 | 0 0 0 0 0
JUN-26 8900 P - - - - - | 0 0 0 1126 - 24 0 | 0 0 0 0 -
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1191 +47 24 0 | 0 0 0 0 0
JUN-26 9100 P - - - - - | 0 0 0 1257 - 24 0 | 0 0 0 0 -
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1324 +50 24 0 | 0 0 0 0 0
JUN-26 9300 P - - - - - | 0 0 0 1393 - 24 0 | 0 0 0 0 -
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1463 +50 24 0 | 0 0 0 0 0
JUN-26 9500 P - - - - - | 0 0 0 1534 - 24 0 | 0 0 0 0 -
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1607 +50 24 0 | 0 0 0 0 0
JUN-26 9700 P - - - - - | 0 0 0 1682 - 24 0 | 0 0 0 0 -
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1757 +52 24 0 | 0 0 0 0 0
JUN-26 9900 P - - - - - | 0 0 0 1834 - 24 0 | 0 0 0 0 -
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1912 +54 24 0 | 0 0 0 0 0
JUN-26 10100 P - - - - - | 0 0 0 1992 - 24 0 | 0 0 0 0 -
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2072 +56 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2236 +58 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2404 +61 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2575 +62 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2750 +64 24 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2927 +66 24 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3107 +67 24 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3290 +70 24 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3474 +71 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3661 +73 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3849 +74 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4039 +76 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4230 +78 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4422 +79 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4615 +80 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4809 +81 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5004 +83 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5200 +84 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5396 +85 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5593 +86 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5790 +87 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5987 +87 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6185 +88 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6383 +89 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6582 +90 23 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 4540 -98 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4442 -98 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4344 -98 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4246 -98 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4149 -97 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4052 -97 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3955 -98 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3860 -97 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3764 -97 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3670 -96 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3576 -96 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3482 -96 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3298 -96 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3118 -94 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2941 -94 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2769 -93 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2602 -91 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2440 -90 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2283 -88 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2132 -87 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1987 -84 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1848 -82 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1715 -80 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1588 -80 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1465 -77 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1350 -73 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1241 -71 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1140 -67 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1047 -63 24 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 960 -60 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 879 -58 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 805 -55 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 737 -52 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 674 -49 24 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 614 -54 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 559 -52 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 508 -52 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 461 -51 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 419 -49 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 379 -48 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 343 -47 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 311 -45 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 281 -44 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 253 -43 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 229 -41 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 206 -40 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 185 -39 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 167 -37 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 150 -36 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 135 -34 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 121 -33 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 109 -31 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 97 -31 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 87 -29 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 78 -28 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 70 -26 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 63 -25 23 0 | 146 146 0 5 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 56 -24 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 50 -23 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 45 -21 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 40 -20 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 36 -19 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 31 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 6 0 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 15 +1 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 18 +1 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 21 0 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 26 +1 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 30 +1 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 36 +2 26 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 42 +2 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 48 +2 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 64 +2 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 84 +4 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 107 +4 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 135 +5 25 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 168 +7 25 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 206 +8 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 249 +10 25 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 298 +11 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 353 +14 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 414 +16 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 481 +18 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 560 +24 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 637 +28 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 721 +30 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 812 +32 24 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 912 +36 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1018 +40 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1130 +42 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1250 +46 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1375 +48 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1507 +45 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1645 +48 24 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1780 +44 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1925 +46 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2074 +46 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2227 +47 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2385 +49 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2545 +50 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2709 +51 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2877 +53 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3047 +54 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3219 +55 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3395 +57 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3572 +58 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3751 +59 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3933 +61 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4116 +62 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4301 +64 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4487 +65 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4675 +67 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4863 +67 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5053 +69 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5244 +70 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5436 +72 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5629 +73 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5822 +74 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6016 +75 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6211 +77 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6406 +78 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6602 +79 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1867 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1898 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 3265 -99 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3101 -98 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2939 -98 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2781 -98 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2627 -97 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2476 -97 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2329 -96 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2187 -94 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2048 -93 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1913 -92 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1783 -90 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1657 -89 26 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1536 -87 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1419 -85 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1307 -83 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1199 -81 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1100 -75 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1005 -73 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 915 -71 23 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 830 -68 23 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 750 -65 22 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 675 -62 22 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 605 -59 22 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 539 -56 21 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 479 -52 21 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 423 -49 21 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 371 -46 21 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 324 -42 20 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 280 -40 20 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 241 -37 20 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 206 -33 19 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 175 -30 19 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 147 -27 19 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 123 -24 18 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 101 -22 18 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 83 -18 18 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 67 -16 17 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 53 -14 17 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 42 -12 17 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 33 -10 16 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 25 -8 16 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 19 -7 16 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 14 -5 15 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 10 -4 15 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 7 -3 15 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 5 -2 14 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 3 -2 14 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 2 -2 14 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 1 -1 13 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 0 231 -1 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 267 0 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 305 0 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 347 0 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 393 +1 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 442 +1 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 495 +2 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 553 +4 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 614 +5 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 679 +6 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 749 +8 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 823 +9 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 902 +11 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 985 +13 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1073 +15 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1165 +17 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1266 +23 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1371 +25 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1481 +27 23 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1596 +30 23 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1716 +33 22 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1841 +36 22 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1971 +39 22 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2105 +42 21 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2245 +46 21 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2389 +49 21 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2537 +52 21 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2690 +56 20 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2846 +58 20 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3007 +61 20 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3172 +65 19 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3341 +68 19 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3513 +71 19 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3689 +74 18 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3867 +76 18 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4049 +80 18 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4233 +82 17 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4419 +84 17 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4608 +86 17 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4799 +88 16 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4991 +90 16 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5185 +91 16 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5380 +93 15 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5576 +94 15 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5773 +95 15 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5971 +96 14 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6169 +96 14 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6368 +96 14 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6567 +97 13 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 4644 -100 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4554 -100 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4464 -100 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4375 -100 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4287 -100 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4199 -100 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4112 -100 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4025 -101 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3939 -101 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3854 -101 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3770 -100 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3686 -100 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3521 -100 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3359 -100 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3200 -99 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3044 -99 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2891 -99 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2742 -98 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2596 -97 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2453 -97 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2314 -96 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2179 -95 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2048 -94 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1920 -93 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1796 -91 26 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1676 -90 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1560 -88 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1448 -87 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1341 -84 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1240 -79 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1144 -77 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1053 -74 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 965 -72 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 883 -69 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 804 -67 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 730 -64 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 660 -61 21 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 594 -58 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 532 -56 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 475 -52 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 422 -49 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 372 -46 20 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 327 -43 20 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 285 -40 19 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 248 -36 19 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 213 -34 19 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 182 -31 18 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 155 -28 18 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 130 -25 18 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 108 -23 17 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 89 -20 17 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 73 -17 17 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 59 -15 16 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 47 -13 16 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 37 -11 16 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 29 -9 15 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 22 -7 15 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 16 -7 15 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12 -5 14 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9 -4 14 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6 -3 14 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 4 -2 13 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 97 -2 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 107 -2 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 117 -2 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 128 -2 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 140 -2 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 152 -2 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 165 -2 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 178 -3 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 192 -3 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 207 -3 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 223 -2 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 239 -2 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 274 -2 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 312 -2 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 353 -1 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 397 -1 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 444 -1 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 495 0 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 549 +1 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 606 +1 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 667 +2 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 732 +3 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 801 +4 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 873 +5 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 949 +7 26 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1029 +8 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1113 +10 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1201 +11 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1294 +14 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1393 +19 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1497 +21 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1606 +24 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1718 +26 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1836 +29 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1957 +31 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2083 +34 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2213 +37 21 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2347 +40 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2485 +42 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2628 +46 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2775 +49 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2925 +52 20 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3080 +55 20 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3238 +58 19 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3401 +62 19 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3566 +64 19 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3735 +67 18 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3908 +70 18 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4083 +73 18 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4261 +75 17 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4442 +78 17 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4626 +81 17 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4812 +83 16 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5000 +85 16 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5190 +87 16 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5382 +89 15 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5575 +91 15 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5769 +91 15 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5965 +93 14 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6162 +94 14 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6359 +95 14 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6557 +96 13 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 4753 -102 33 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4668 -101 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4583 -101 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4498 -102 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4415 -102 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4332 -102 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4249 -102 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4167 -103 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4086 -103 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4006 -102 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3926 -102 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3847 -102 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3691 -102 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3538 -102 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3387 -102 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3239 -102 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3094 -101 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2952 -101 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2812 -101 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2676 -100 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2542 -100 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2412 -98 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2284 -98 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2160 -96 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2039 -95 26 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1920 -95 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1806 -93 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1694 -91 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1586 -90 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1484 -85 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1387 -82 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1292 -81 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1202 -79 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1115 -77 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1031 -75 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 951 -73 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 875 -70 21 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 802 -68 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 733 -65 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 668 -62 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 606 -59 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 547 -57 20 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 492 -54 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 180 -4 33 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 195 -3 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 210 -3 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 225 -4 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 242 -4 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 259 -4 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 276 -4 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 294 -5 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 313 -5 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 333 -4 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 353 -4 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 374 -4 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 418 -4 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 465 -4 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 514 -4 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 566 -4 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 621 -3 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 679 -3 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 739 -3 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 803 -2 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 869 -2 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 939 0 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1011 0 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1087 +2 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1166 +3 26 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1247 +3 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1333 +5 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1421 +7 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1513 +8 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1611 +13 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1714 +16 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1819 +17 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1929 +19 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2042 +21 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2158 +23 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2278 +25 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2402 +28 21 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2529 +30 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2660 +33 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2795 +36 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2933 +39 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3074 +41 20 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3219 +44 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4308 -104 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4230 -105 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4153 -105 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4077 -105 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4002 -104 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3852 -105 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3705 -105 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3561 -104 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3419 -104 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3279 -104 29 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3142 -104 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3007 -103 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2875 -103 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2745 -102 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2618 -101 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2493 -101 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2371 -100 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2251 -99 26 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2134 -98 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2020 -97 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1908 -96 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1799 -95 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1697 -90 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1599 -87 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1503 -86 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1410 -84 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1320 -82 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1233 -81 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1149 -79 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1068 -77 21 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 991 -74 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 916 -72 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 845 -70 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 777 -67 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 711 -66 20 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 650 -62 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 410 -6 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 432 -7 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 455 -7 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 479 -7 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 504 -6 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 554 -7 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 607 -7 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 663 -6 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 721 -6 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 781 -6 29 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 844 -6 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 909 -5 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 977 -5 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1047 -4 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1120 -3 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1195 -3 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1273 -2 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1353 -1 26 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1436 0 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1522 +1 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1610 +2 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1701 +3 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1799 +8 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1901 +11 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2005 +12 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2112 +14 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2222 +16 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2335 +17 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2451 +19 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2570 +21 21 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2693 +24 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2818 +26 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2947 +28 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3079 +31 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3213 +32 20 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3352 +36 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 C - - - - - | 0 0 0 3081 - 28 0 | 0 0 0 0 -
DEC-30 6800 C - - - - - | 0 0 0 2955 - 27 0 | 0 0 0 0 -
DEC-30 7000 C - - - - - | 0 0 0 2831 - 27 0 | 0 0 0 0 -
DEC-30 7200 C - - - - - | 0 0 0 2708 - 27 0 | 0 0 0 0 -
DEC-30 7400 C - - - - - | 0 0 0 2589 - 26 0 | 0 0 0 0 -
DEC-30 7600 C - - - - - | 0 0 0 2471 - 26 0 | 0 0 0 0 -
DEC-30 7800 C - - - - - | 0 0 0 2355 - 26 0 | 0 0 0 0 -
DEC-30 8000 C - - - - - | 0 0 0 2242 - 25 0 | 0 0 0 0 -
DEC-30 8200 C - - - - - | 0 0 0 2130 - 25 0 | 0 0 0 0 -
DEC-30 8400 C - - - - - | 0 0 0 2021 - 24 0 | 0 0 0 0 -
DEC-30 8600 C - - - - - | 0 0 0 1915 - 24 0 | 0 0 0 0 -
DEC-30 8800 C - - - - - | 0 0 0 1815 - 24 0 | 0 0 0 0 -
DEC-30 9000 C - - - - - | 0 0 0 1718 - 23 0 | 0 0 0 0 -
DEC-30 9200 C - - - - - | 0 0 0 1624 - 23 0 | 0 0 0 0 -
DEC-30 9400 C - - - - - | 0 0 0 1532 - 23 0 | 0 0 0 0 -
DEC-30 9600 C - - - - - | 0 0 0 1442 - 22 0 | 0 0 0 0 -
DEC-30 9800 C - - - - - | 0 0 0 1356 - 22 0 | 0 0 0 0 -
DEC-30 10000 C - - - - - | 0 0 0 1272 - 22 0 | 0 0 0 0 -
DEC-30 10200 C - - - - - | 0 0 0 1190 - 21 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 6600 P - - - - - | 0 0 0 1158 - 28 0 | 0 0 0 0 -
DEC-30 6800 P - - - - - | 0 0 0 1232 - 27 0 | 0 0 0 0 -
DEC-30 7000 P - - - - - | 0 0 0 1308 - 27 0 | 0 0 0 0 -
DEC-30 7200 P - - - - - | 0 0 0 1385 - 27 0 | 0 0 0 0 -
DEC-30 7400 P - - - - - | 0 0 0 1466 - 26 0 | 0 0 0 0 -
DEC-30 7600 P - - - - - | 0 0 0 1548 - 26 0 | 0 0 0 0 -
DEC-30 7800 P - - - - - | 0 0 0 1632 - 26 0 | 0 0 0 0 -
DEC-30 8000 P - - - - - | 0 0 0 1719 - 25 0 | 0 0 0 0 -
DEC-30 8200 P - - - - - | 0 0 0 1807 - 25 0 | 0 0 0 0 -
DEC-30 8400 P - - - - - | 0 0 0 1898 - 24 0 | 0 0 0 0 -
DEC-30 8600 P - - - - - | 0 0 0 1992 - 24 0 | 0 0 0 0 -
DEC-30 8800 P - - - - - | 0 0 0 2092 - 24 0 | 0 0 0 0 -
DEC-30 9000 P - - - - - | 0 0 0 2195 - 23 0 | 0 0 0 0 -
DEC-30 9200 P - - - - - | 0 0 0 2301 - 23 0 | 0 0 0 0 -
DEC-30 9400 P - - - - - | 0 0 0 2409 - 23 0 | 0 0 0 0 -
DEC-30 9600 P - - - - - | 0 0 0 2519 - 22 0 | 0 0 0 0 -
DEC-30 9800 P - - - - - | 0 0 0 2633 - 22 0 | 0 0 0 0 -
DEC-30 10000 P - - - - - | 0 0 0 2749 - 22 0 | 0 0 0 0 -
DEC-30 10200 P - - - - - | 0 0 0 2867 - 21 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 2.61
MARKET TOTAL 13707 286878 +4093
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED