HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUN-25 6600 5000 19 30 0 0 6984 +8
P APR-25 8300 3114 141 28 192 130 4439 +43
C APR-25 9000 2393 25 28 28 19 2326 -20
C APR-25 8400 2145 178 27 208 148 2533 -80
C APR-25 9200 2096 10 28 15 9 2680 -13
C APR-25 8900 2069 35 28 39 26 1374 -28
C APR-25 8300 2048 244 29 268 198 1896 -78
C APR-25 9100 2041 16 28 20 16 1101 -16
C JUN-25 9700 2000 64 26 0 0 4991 -17
P APR-25 8000 1993 53 29 67 52 3415 +16
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
02 APR 2025, WEDNESDAY 03 APR 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2891 -132 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2791 -132 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2691 -132 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2591 -132 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2491 -132 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2391 -132 0 0 | 0 0 0 100 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2291 -132 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2191 -132 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2091 -132 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1991 -132 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1891 -132 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1791 -132 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1691 -132 0 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1591 -132 0 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1491 -132 0 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1391 -132 0 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1291 -133 0 0 | 494 446 0 15 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1192 -132 31 0 | 472 435 0 317 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1092 -133 28 0 | 398 384 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 994 -132 30 0 | 370 341 0 230 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 896 -132 29 0 | 473 473 0 2 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 800 -131 30 0 | 347 287 0 400 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 705 -130 29 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 614 -127 29 0 | 144 140 0 2 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 527 -123 29 0 | 465 465 0 28 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 444 -117 29 0 | 332 169 0 1200 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 368 -109 29 0 | 509 136 0 207 0
APR-25 8200 C 0 0 0 0 0 | 269 340 256 295 -103 28 1619 | 432 90 1619 2196 +1524
APR-25 8300 C 0 0 0 0 0 | 214 268 198 244 -78 29 2048 | 447 198 2048 1896 +1579
APR-25 8400 C 0 0 0 0 0 | 163 208 148 178 -80 27 2145 | 502 92 2145 2533 +1679
APR-25 8500 C 0 0 0 0 0 | 123 162 108 135 -65 27 1817 | 455 108 1817 2194 +1596
APR-25 8600 C 0 0 0 0 0 | 92 119 77 100 -53 28 1712 | 455 77 1712 2678 +1100
APR-25 8700 C 0 0 0 0 0 | 67 86 53 72 -43 28 1371 | 387 53 1371 3436 +1283
APR-25 8800 C 0 0 0 0 0 | 48 60 37 51 -34 28 1686 | 439 37 1686 4497 +642
APR-25 8900 C 0 0 0 0 0 | 36 39 26 35 -28 28 2069 | 410 26 2069 1374 -1289
APR-25 9000 C 0 0 0 0 0 | 23 28 19 25 -20 28 2393 | 404 19 2393 2326 -981
APR-25 9100 C 0 0 0 0 0 | 17 20 16 16 -16 28 2041 | 337 16 2041 1101 -1198
APR-25 9200 C 0 0 0 0 0 | 11 15 9 10 -13 28 2096 | 312 9 2096 2680 -664
APR-25 9300 C 0 0 0 0 0 | 8 11 7 7 -9 29 1397 | 268 7 1397 2116 -494
APR-25 9400 C 0 0 0 0 0 | 6 9 6 4 -7 28 1513 | 209 6 1513 3490 -361
APR-25 9500 C 0 0 0 0 0 | 6 6 6 3 -5 29 267 | 200 6 267 8760 0
APR-25 9600 C 0 0 0 0 0 | 3 4 3 2 -4 30 54 | 149 3 54 1278 +4
APR-25 9700 C 0 0 0 0 0 | 0 0 0 1 -3 29 0 | 137 8 0 144 0
APR-25 9800 C 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 112 7 0 2107 0
APR-25 9900 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 107 9 0 1016 0
APR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 103 5 0 4092 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 44 8 0 43 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 27 2 0 2154 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 35 34 0 14 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 31 28 0 21 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 45 24 0 133 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 32 13 0 39 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 2 2 0 1 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 22 2 0 162 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 2 2 0 1 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 100 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 24228 | TOTAL CALL 24228 56091 +4420
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
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 4 4 0 33 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 28 1 0 154 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 1 1 1 1 0 52 62 | 10 1 62 62 +20
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 118 2 0 579 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 19 3 0 55 0
APR-25 6700 P 0 0 0 0 0 | 2 2 2 1 0 44 20 | 119 2 20 706 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 147 3 0 1302 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 227 10 0 1609 0
APR-25 7000 P 0 0 0 0 0 | 4 4 4 1 0 36 1900 | 29 4 1900 2889 +1175
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 195 14 0 14 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 162 16 0 1627 0
APR-25 7300 P 0 0 0 0 0 | 6 6 6 2 -1 31 43 | 59 6 43 280 0
APR-25 7400 P 0 0 0 0 0 | 10 10 8 3 -1 30 61 | 492 8 61 145 -61
APR-25 7500 P 0 0 0 0 0 | 13 13 9 6 0 30 49 | 399 7 49 327 +22
APR-25 7600 P 0 0 0 0 0 | 14 14 13 9 0 30 213 | 437 9 213 542 +112
APR-25 7700 P 0 0 0 0 0 | 21 22 19 15 +2 29 192 | 117 10 192 956 +106
APR-25 7800 P 0 0 0 0 0 | 31 31 27 24 +6 29 301 | 273 14 301 2906 -162
APR-25 7900 P 0 0 0 0 0 | 49 49 33 37 +11 29 1253 | 180 17 1253 1804 +495
APR-25 8000 P 0 0 0 0 0 | 64 67 52 53 +16 29 1993 | 224 25 1993 3415 +731
APR-25 8100 P 0 0 0 0 0 | 95 95 73 75 +23 28 168 | 443 27 168 505 -84
APR-25 8200 P 0 0 0 0 0 | 142 142 90 104 +31 28 374 | 456 28 374 2185 0
APR-25 8300 P 0 0 0 0 0 | 185 192 130 141 +43 28 3114 | 328 36 3114 4439 +600
APR-25 8400 P 0 0 0 0 0 | 180 209 164 198 +65 29 299 | 560 45 299 3724 -88
APR-25 8500 P 0 0 0 0 0 | 246 261 238 241 +65 27 195 | 391 58 195 3266 +180
APR-25 8600 P 0 0 0 0 0 | 304 304 303 303 +74 27 25 | 450 70 25 2371 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 376 +88 27 0 | 426 92 0 1471 0
APR-25 8800 P 0 0 0 0 0 | 405 405 405 455 +95 27 719 | 449 119 719 2880 -101
APR-25 8900 P 0 0 0 0 0 | 0 0 0 542 +100 27 0 | 452 150 0 607 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 632 +108 28 0 | 514 192 0 1377 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 724 +114 28 0 | 548 236 0 381 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 819 +118 28 0 | 345 295 0 345 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 915 +122 28 0 | 381 343 0 11 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1015 +127 30 0 | 655 650 0 25 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1111 +126 28 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1210 +128 27 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1310 +130 29 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1409 +130 0 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1509 +130 0 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1609 +131 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1709 +131 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1809 +132 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1909 +132 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2009 +132 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2109 +132 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2209 +132 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2309 +132 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2409 +132 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2509 +132 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 2609 +132 0 0 | 0 0 0 100 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 2709 +132 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10981 | TOTAL PUT 10981 43092 +2945
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 35209 99183 +7365
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 2792 -130 0 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2692 -130 0 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2592 -130 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2492 -130 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2392 -130 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2293 -129 34 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2193 -129 33 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2093 -130 31 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1994 -129 32 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1895 -128 32 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1796 -128 31 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1697 -128 31 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1599 -127 30 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1502 -125 30 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1405 -125 30 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1310 -122 30 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1215 -121 29 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1122 -119 29 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1031 -116 29 0 | 521 521 0 20 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 942 -113 28 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 855 -110 28 0 | 0 0 0 0 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 771 -106 28 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 691 -101 27 0 | 0 0 0 0 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 614 -97 27 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 540 -92 27 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 472 -86 26 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 396 396 396 405 -83 26 2 | 396 367 2 20 +2
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 345 -78 25 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 294 -58 25 700 | 504 332 700 1882 +458
MAY-25 8500 C 0 0 0 0 0 | 234 252 234 258 -49 26 245 | 463 234 245 1400 0
MAY-25 8600 C 0 0 0 0 0 | 207 207 207 209 -52 25 7 | 439 207 7 2354 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 174 -46 25 0 | 381 222 0 1616 0
MAY-25 8800 C 0 0 0 0 0 | 159 159 144 145 -40 26 1907 | 422 144 1907 3488 +1230
MAY-25 8900 C 0 0 0 0 0 | 118 118 112 121 -33 26 9 | 375 112 9 71 +4
MAY-25 9000 C 0 0 0 0 0 | 97 97 97 100 -29 26 3 | 301 97 3 2326 0
MAY-25 9100 C 0 0 0 0 0 | 75 84 75 82 -25 26 74 | 220 75 74 2576 +74
MAY-25 9200 C 0 0 0 0 0 | 66 68 66 68 -20 26 12 | 191 66 12 2292 +2
MAY-25 9300 C 0 0 0 0 0 | 55 55 55 55 -18 26 1504 | 158 55 1504 2773 +1496
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 45 -15 27 750 | 294 56 750 3389 +600
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 36 -13 27 0 | 119 53 0 2045 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 30 -10 27 0 | 100 36 0 1144 0
MAY-25 9700 C 0 0 0 0 0 | 24 24 24 24 -8 27 10 | 217 24 10 149 +10
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 20 -6 28 0 | 73 32 0 58 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 16 -5 28 0 | 102 26 0 36 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 13 -4 28 0 | 155 31 0 1513 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 11 -3 28 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 7 -3 29 0 | 101 94 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 600 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5223 | TOTAL CALL 5223 29752 +3876
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 6 +3 31 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 12 12 12 8 +4 31 8 | 12 12 8 208 +8
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 10 +4 30 0 | 0 0 0 805 0
MAY-25 7000 P 0 0 0 0 0 | 17 17 17 14 +6 30 7 | 17 13 7 19 +7
MAY-25 7100 P 0 0 0 0 0 | 19 19 19 18 +7 30 17 | 19 14 17 40 +5
MAY-25 7200 P 0 0 0 0 0 | 24 24 24 24 +9 29 16 | 24 17 16 152 -16
MAY-25 7300 P 0 0 0 0 0 | 32 34 30 31 +11 29 33 | 34 24 33 228 +19
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 38 +12 28 0 | 25 21 0 22 0
MAY-25 7500 P 0 0 0 0 0 | 52 52 52 49 +16 28 8 | 205 25 8 510 +8
MAY-25 7600 P 0 0 0 0 0 | 74 78 66 61 +19 28 192 | 102 28 192 800 -40
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 77 +23 27 0 | 141 27 0 1116 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 96 +28 27 0 | 277 32 0 1337 0
MAY-25 7900 P 0 0 0 0 0 | 131 131 131 118 +32 27 7 | 187 37 7 789 +7
MAY-25 8000 P 0 0 0 0 0 | 139 140 138 144 +37 26 408 | 370 74 408 1505 -34
MAY-25 8100 P 0 0 0 0 0 | 170 170 170 174 +42 26 2 | 251 93 2 56 -2
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 211 +50 26 0 | 324 109 0 458 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 253 +57 25 200 | 205 114 200 1093 0
MAY-25 8400 P 0 0 0 0 0 | 315 315 303 302 +63 25 894 | 315 170 894 2108 +771
MAY-25 8500 P 0 0 0 0 0 | 349 349 349 356 +70 25 502 | 459 201 502 3995 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 417 +86 25 0 | 454 247 0 2002 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 487 +87 26 0 | 512 190 0 1684 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 558 +92 26 0 | 482 292 0 1573 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 633 +97 26 0 | 458 393 0 41 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 711 +101 26 0 | 427 405 0 700 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 793 +105 26 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 878 +109 27 0 | 0 0 0 200 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 965 +112 27 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1054 +114 27 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1146 +118 27 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1238 +119 27 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1332 +121 27 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1428 +123 28 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1524 +124 28 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1621 +125 28 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1718 +126 28 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1816 +126 28 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1914 +127 28 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2013 +128 28 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2112 +128 29 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2211 +128 29 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2311 +129 30 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2410 +129 29 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2510 +130 30 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2609 +129 29 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2709 +129 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2294 | TOTAL PUT 2294 21441 +733
| MONTH PUT/CALL RATIO 0.43
| MONTH TOTAL 7517 51193 +4609
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 4463 -123 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4363 -123 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4263 -123 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4163 -123 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4063 -123 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3963 -123 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3863 -123 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3763 -123 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3663 -123 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3613 -123 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3563 -123 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3513 -123 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3463 -123 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3413 -123 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3363 -123 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3263 -123 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3163 -123 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3063 -123 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2964 -122 34 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2864 -122 33 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2764 -122 31 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2665 -122 32 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2565 -122 31 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2466 -121 31 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2367 -121 31 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2268 -120 31 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2170 -119 31 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2072 -118 30 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1974 -118 30 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1878 -116 30 0 | 0 0 0 3150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1782 -115 30 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1686 -114 29 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1592 -112 29 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1499 -110 29 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1408 -107 29 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1317 -106 28 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1229 -103 28 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1143 -100 28 0 | 516 433 0 4050 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1059 -96 28 0 | 540 207 0 3810 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 977 -94 27 0 | 629 351 0 5165 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 898 -90 27 0 | 382 177 0 7500 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 821 -87 27 0 | 347 347 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 748 -83 27 0 | 315 315 0 3350 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 678 -80 27 0 | 0 0 0 500 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 611 -76 26 0 | 499 220 0 6823 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 548 -72 26 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 483 -74 25 1000 | 571 571 1000 4357 +707
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 429 -71 25 420 | 192 142 420 1495 +420
JUN-25 8400 C 0 0 0 0 0 | 362 364 362 380 -60 25 580 | 364 156 580 2075 +272
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 337 -55 25 0 | 475 117 0 6644 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 297 -50 25 500 | 518 279 500 2800 +500
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 261 -46 25 230 | 430 365 230 1642 +230
JUN-25 8800 C 0 0 0 0 0 | 236 236 236 229 -43 25 501 | 691 103 501 4258 +1
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 200 -39 26 0 | 403 303 0 1125 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 175 -35 26 700 | 367 76 700 7493 +257
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 152 -33 26 0 | 311 248 0 6 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 132 -30 26 500 | 0 0 500 5880 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 115 -26 26 0 | 0 0 0 1000 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 99 -25 26 0 | 165 165 0 1400 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 87 -21 26 0 | 357 240 0 6159 0
JUN-25 9600 C 0 0 0 0 0 | 76 76 76 75 -18 26 205 | 198 76 205 2450 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 64 -17 26 2000 | 0 0 2000 4991 -2000
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 56 -14 27 0 | 155 155 0 5042 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 48 -13 27 0 | 140 140 0 5 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 42 -11 27 0 | 138 125 0 7500 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 36 -10 27 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 31 -8 27 0 | 62 36 0 1150 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 27 -7 27 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 23 -7 28 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 20 -6 28 0 | 0 0 0 3000 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 16 -7 27 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 14 -5 28 0 | 0 0 0 4421 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 12 -4 28 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 10 -4 28 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 9 -3 28 0 | 0 0 0 150 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 7 -3 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6636 | TOTAL CALL 6636 140460 +387
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 58 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 600 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 4 +3 31 0 | 455 9 0 7641 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 5 +3 31 0 | 108 108 0 1607 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 7 +4 31 0 | 126 126 0 4512 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 9 +4 30 0 | 0 0 0 2800 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 12 +6 30 0 | 170 75 0 5636 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 15 +7 30 0 | 286 27 0 5473 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 19 +8 30 5000 | 278 88 5000 6984 +2113
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 24 +10 29 1000 | 279 103 1000 4450 +1000
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 30 +12 29 0 | 424 23 0 1561 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 37 +13 29 1000 | 432 82 1000 2748 +600
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 46 +16 29 0 | 472 37 0 7263 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 54 +16 28 0 | 591 57 0 2942 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 64 +17 28 1200 | 185 40 1200 7207 +300
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 77 +20 28 0 | 581 55 0 3725 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 93 +25 27 100 | 635 70 100 3403 +100
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 110 +28 27 0 | 664 78 0 4986 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 131 +32 27 1000 | 133 132 1000 5114 -800
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 153 +34 27 500 | 365 161 500 4380 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 179 +38 26 1400 | 403 159 1400 5468 -270
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 208 +42 26 0 | 0 0 0 850 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 241 +34 26 700 | 302 165 700 11565 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 278 +51 26 0 | 286 165 0 1139 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 320 +56 25 0 | 297 161 0 4659 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 369 +63 26 920 | 546 163 920 3657 0
JUN-25 8400 P 0 0 0 0 0 | 434 435 434 420 +68 25 730 | 601 330 730 3010 +200
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 475 +72 25 700 | 490 269 700 6396 +400
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 537 +78 26 0 | 533 533 0 2650 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 602 +83 26 0 | 569 569 0 3357 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 670 +83 26 0 | 0 0 0 1400 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 742 +87 26 0 | 0 0 0 125 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 816 +90 26 0 | 0 0 0 1500 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 893 +93 26 0 | 0 0 0 600 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 973 +96 26 0 | 0 0 0 200 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1055 +99 26 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1139 +101 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1226 +104 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1314 +106 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1403 +107 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1494 +109 27 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1586 +111 27 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1679 +112 27 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1773 +113 27 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1868 +114 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1963 +115 27 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2059 +115 27 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2156 +117 27 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2253 +117 27 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2351 +118 28 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2449 +119 28 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2547 +119 28 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2646 +120 28 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2744 +120 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14250 | TOTAL PUT 14250 143432 +3643
| MONTH PUT/CALL RATIO 2.14
| MONTH TOTAL 20886 283892 +4030
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 6700 C 0 0 0 0 0 | 0 0 0 1695 -123 28 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1603 -122 27 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1513 -119 27 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1424 -118 27 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1337 -115 27 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1252 -113 27 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1170 -109 27 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 1089 -106 27 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 1011 -103 26 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 936 -99 26 0 | 0 0 0 0 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 863 -95 26 0 | 0 0 0 0 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 793 -92 26 0 | 0 0 0 0 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 727 -87 26 0 | 0 0 0 0 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 663 -83 26 0 | 0 0 0 0 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 603 -78 26 0 | 0 0 0 0 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 545 -75 25 0 | 0 0 0 0 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 492 -70 25 0 | 0 0 0 0 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 445 -61 25 0 | 0 0 0 0 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 401 -55 25 0 | 0 0 0 0 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 361 -52 25 0 | 0 0 0 0 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 324 -48 25 0 | 0 0 0 0 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 289 -46 25 0 | 0 0 0 0 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 260 -42 26 0 | 0 0 0 0 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 232 -39 26 0 | 0 0 0 0 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 207 -35 26 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 184 -33 26 0 | 0 0 0 0 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 162 -32 26 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 145 -29 26 0 | 0 0 0 0 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 129 -25 26 300 | 0 0 300 1000 +300
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 114 -25 26 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 101 -23 26 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 90 -20 26 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 80 -18 27 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 71 -16 27 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 62 -15 27 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 56 -12 27 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 48 -13 27 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 42 -11 27 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 37 -10 27 0 | 0 0 0 300 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 32 -10 27 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 28 -9 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 1300 +300
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 6700 P 0 0 0 0 0 | 0 0 0 37 +9 28 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 46 +10 28 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 56 +12 28 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 67 +14 27 0 | 0 0 0 0 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 80 +17 27 0 | 0 0 0 0 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 93 +19 27 0 | 0 0 0 0 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 108 +22 27 0 | 0 0 0 0 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 126 +24 26 0 | 0 0 0 0 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 147 +27 26 0 | 0 0 0 0 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 171 +30 26 0 | 0 0 0 0 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 198 +35 26 0 | 141 141 0 1 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 227 +38 26 0 | 0 0 0 0 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 260 +43 25 0 | 0 0 0 0 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 295 +47 25 0 | 0 0 0 400 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 336 +53 25 0 | 0 0 0 0 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 381 +59 25 0 | 0 0 0 0 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 431 +65 25 0 | 0 0 0 0 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 482 +69 25 0 | 0 0 0 0 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 537 +72 25 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 596 +74 25 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 666 +85 25 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 732 +86 26 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 802 +90 26 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 874 +93 26 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 949 +96 26 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1027 +99 26 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1106 +101 26 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1188 +104 26 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1271 +106 26 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1356 +108 26 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1443 +110 26 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1531 +112 26 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1620 +113 26 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1711 +115 27 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1802 +116 27 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1895 +117 27 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 1989 +119 27 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2083 +120 27 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2178 +121 27 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2273 +121 27 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2369 +122 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 401 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 300 1701 +300
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 3618 -134 29 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3568 -134 29 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3519 -133 30 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3469 -133 30 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3419 -133 29 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3369 -133 29 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3270 -133 29 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3171 -132 29 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3072 -132 29 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2974 -131 29 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2875 -131 28 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2778 -130 29 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2680 -130 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2583 -129 28 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2487 -128 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2392 -126 28 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2297 -125 28 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2203 -124 28 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2110 -123 28 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2018 -121 28 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1928 -119 28 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1838 -118 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1750 -116 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1664 -114 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1579 -112 27 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1496 -109 27 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1415 -107 27 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1336 -104 27 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1258 -102 27 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1184 -99 26 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1111 -96 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1040 -94 26 0 | 0 0 0 1650 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 972 -91 26 0 | 0 0 0 300 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 907 -88 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 844 -85 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 784 -82 26 0 | 0 0 0 2500 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 726 -79 26 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 669 -78 25 0 | 0 0 0 900 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 615 -78 25 0 | 0 0 0 600 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 568 -72 25 100 | 0 0 100 3900 +100
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 526 -64 25 0 | 0 0 0 3950 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 484 -61 25 0 | 680 635 0 1735 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 446 -57 25 0 | 642 423 0 108 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 411 -54 25 0 | 610 610 0 2250 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 380 -48 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 348 -49 26 0 | 0 0 0 2205 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 317 -47 26 0 | 362 297 0 1070 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 294 -41 26 0 | 0 0 0 4000 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 266 -42 26 0 | 0 0 0 350 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 245 -41 26 0 | 0 0 0 600 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 225 -37 26 0 | 0 0 0 1500 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 208 -32 26 0 | 500 235 0 1679 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 189 -30 26 0 | 0 0 0 600 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 173 -29 26 0 | 0 0 0 550 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 159 -27 26 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 148 -23 27 0 | 304 304 0 3500 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 133 -22 26 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 121 -21 26 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 111 -19 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 99 -20 26 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 90 -20 27 0 | 0 0 0 300 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 81 -19 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 74 -18 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 67 -17 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 61 -16 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 55 -15 27 0 | 0 0 0 3850 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 50 -14 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 42719 +100
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 4 +2 29 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 5 +2 29 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 7 +3 29 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 8 +3 28 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 11 +4 29 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 13 +4 28 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 16 +5 28 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 20 +6 28 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 25 +8 28 0 | 230 173 0 3401 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 30 +9 28 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 36 +10 28 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 43 +11 28 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 51 +13 28 0 | 0 0 0 900 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 61 +15 28 0 | 0 0 0 900 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 71 +16 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 86 +21 28 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 100 +21 27 0 | 0 0 0 400 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 113 +21 27 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 129 +22 27 200 | 132 130 200 4501 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 146 +24 27 0 | 147 147 0 1100 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 165 +27 26 0 | 200 167 0 37 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 186 +28 26 0 | 184 173 0 1329 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 210 +32 26 100 | 0 0 100 2050 -100
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 236 +35 26 0 | 0 0 0 4150 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 265 +39 26 0 | 0 0 0 4100 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 296 +41 26 0 | 270 269 0 1453 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 331 +46 26 0 | 376 299 0 14 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 368 +48 25 0 | 332 331 0 36 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 410 +53 25 200 | 509 368 200 7767 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 454 +57 25 0 | 405 405 0 4 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 501 +62 25 0 | 451 450 0 4250 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 551 +66 25 0 | 0 0 0 1700 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 603 +69 25 100 | 0 0 100 1050 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 660 +72 25 0 | 0 0 0 1050 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 717 +73 25 0 | 0 0 0 2325 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 779 +79 25 0 | 0 0 0 300 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 846 +81 26 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 913 +83 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 982 +85 26 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1054 +88 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1127 +90 26 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1203 +93 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1280 +95 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1359 +97 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1440 +100 26 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1522 +101 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1605 +103 26 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1690 +105 26 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1776 +106 26 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1864 +109 26 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1952 +110 26 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2041 +111 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2132 +113 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2223 +114 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2314 +115 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2407 +116 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2500 +117 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2594 +118 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2688 +119 27 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2783 +120 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 600 | TOTAL PUT 600 47910 -100
| MONTH PUT/CALL RATIO 6.00
| MONTH TOTAL 700 90629 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-25 3900 C 0 0 0 0 0 | 0 0 0 4536 -133 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4436 -133 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4336 -133 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4237 -133 29 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4137 -133 28 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4037 -133 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3938 -132 28 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3838 -133 27 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3739 -132 27 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3640 -132 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3541 -132 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3443 -131 27 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3247 -131 27 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3052 -130 27 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2956 -129 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2860 -129 27 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2765 -128 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2671 -127 27 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2577 -126 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2485 -125 27 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2393 -124 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2303 -123 27 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2214 -121 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2126 -120 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2039 -119 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1954 -117 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1871 -114 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1789 -113 26 0 | 0 0 0 1000 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1708 -111 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1630 -109 26 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1553 -107 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1479 -104 26 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1406 -101 26 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1335 -99 26 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1266 -97 26 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1200 -93 26 0 | 0 0 0 1050 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1135 -91 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1073 -88 26 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1012 -86 25 0 | 0 0 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 954 -83 25 0 | 877 445 0 1060 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 899 -79 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 845 -77 25 0 | 0 0 0 1800 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 795 -72 25 0 | 859 859 0 2310 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 748 -66 25 0 | 0 0 0 4780 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 700 -66 25 0 | 0 0 0 3100 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 656 -64 25 0 | 0 0 0 2700 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 618 -58 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 582 -53 25 0 | 0 0 0 2955 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 545 -54 25 0 | 690 690 0 10 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 512 -50 25 600 | 850 220 600 2860 +600
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 480 -48 26 0 | 0 0 0 200 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 446 -49 25 0 | 0 0 0 400 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 421 -44 26 0 | 330 330 0 7 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 393 -40 26 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 366 -43 26 0 | 445 445 0 3977 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 345 -38 26 0 | 194 194 0 450 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 322 -37 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 302 -33 26 0 | 0 0 0 555 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 282 -36 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 256 -41 26 600 | 467 450 600 3525 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 238 -33 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 222 -31 26 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 206 -30 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 192 -29 26 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 178 -28 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 165 -27 26 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 154 -25 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 143 -24 26 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 133 -23 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 123 -22 26 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 114 -22 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 106 -20 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 91 -19 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 78 -17 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1200 | TOTAL CALL 1200 48469 +600
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 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 11 +2 27 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 16 +3 27 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 20 +4 27 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 24 +4 27 0 | 171 143 0 4526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 29 +5 27 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 35 +6 27 0 | 216 206 0 6990 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 41 +7 27 0 | 241 177 0 37 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 49 +8 27 0 | 222 222 0 5000 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 57 +9 27 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 67 +10 27 0 | 0 0 0 800 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 78 +12 26 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 90 +13 26 0 | 0 0 0 3100 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 103 +14 26 0 | 0 0 0 110 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 118 +16 26 0 | 0 0 0 3100 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 135 +19 26 0 | 0 0 0 200 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 153 +20 26 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 172 +22 26 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 198 +28 26 0 | 0 0 0 9400 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 218 +27 26 0 | 0 0 0 13600 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 242 +29 26 0 | 0 0 0 2350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 268 +32 26 0 | 0 0 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 295 +34 26 0 | 0 0 0 6350 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 324 +35 25 0 | 0 0 0 1700 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 357 +39 25 0 | 0 0 0 1400 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 393 +42 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 428 +43 25 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 470 +51 25 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 512 +53 25 0 | 0 0 0 5900 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 558 +57 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 606 +64 25 0 | 0 0 0 800 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 653 +61 25 0 | 765 765 0 770 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 705 +61 25 0 | 0 0 0 11430 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 762 +70 25 0 | 0 0 0 900 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 818 +72 25 0 | 0 0 0 2400 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 881 +80 25 0 | 0 0 0 1000 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 943 +78 25 0 | 0 0 0 1455 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1007 +80 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1072 +81 25 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1140 +84 25 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1209 +86 25 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1280 +87 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1353 +89 25 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1427 +91 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1503 +93 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1580 +94 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1659 +96 26 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1739 +98 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1820 +99 26 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1902 +100 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1986 +102 26 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2070 +103 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2156 +104 26 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2242 +105 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2329 +106 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2418 +108 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2507 +109 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2597 +110 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2687 +111 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2778 +111 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2870 +113 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3055 +114 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3242 +116 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 100693 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1200 149162 +600
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 6700 C 0 0 0 0 0 | 0 0 0 1973 -109 26 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1894 -108 26 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1817 -106 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1742 -104 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1669 -101 26 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1597 -100 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1527 -98 26 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1459 -95 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1393 -93 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1328 -92 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1266 -89 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1205 -87 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1146 -85 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1090 -61 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1035 -80 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 982 -78 25 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 927 -80 25 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 879 -71 25 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 833 -70 25 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 790 -67 25 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 749 -64 25 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 710 -63 25 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 670 -62 25 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 637 -57 25 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 602 -55 25 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 570 -52 25 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 532 -59 25 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 508 -52 25 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 475 -55 25 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 460 -41 25 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 435 -39 25 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 412 -37 25 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 387 -38 25 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 367 -37 26 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 347 -31 26 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 328 -29 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 309 -28 26 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 292 -26 26 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 276 -24 26 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 260 -23 26 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 246 -21 26 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 232 -20 26 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 219 -18 26 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 207 -17 26 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 195 -16 26 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
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 190 +24 26 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 211 +25 26 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 234 +27 26 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 263 +33 26 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 288 +28 26 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 314 +29 26 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 343 +32 26 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 373 +33 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 406 +36 25 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 440 +39 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 479 +43 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 517 +44 25 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 558 +47 25 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 605 +52 25 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 648 +52 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 702 +63 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 746 +57 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 801 +64 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 853 +62 25 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 912 +68 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 968 +68 25 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1029 +72 25 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1092 +74 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1157 +78 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1223 +80 25 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1291 +83 25 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1360 +85 25 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1431 +87 25 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1503 +89 25 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1577 +92 25 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1652 +94 25 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1728 +96 25 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1806 +99 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1884 +100 26 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1964 +102 26 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2045 +104 26 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2126 +105 26 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2209 +107 26 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2293 +109 26 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2377 +110 26 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2463 +112 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2549 +113 26 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2636 +115 26 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2724 +116 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2812 +117 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 17 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 17 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 4558 -132 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4458 -133 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4359 -132 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4260 -132 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4161 -132 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4062 -132 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3964 -132 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3866 -131 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3768 -132 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3671 -131 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3574 -131 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3478 -130 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3288 -129 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3101 -128 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2917 -126 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2738 -124 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2563 -122 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2394 -119 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2230 -116 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2072 -113 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1921 -109 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1776 -106 25 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1638 -102 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1508 -98 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1385 -93 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1268 -90 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1159 -85 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1058 -80 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 963 -75 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 877 -69 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 797 -66 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 724 -62 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 657 -58 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 595 -55 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 538 -53 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 487 -49 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 440 -46 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 397 -44 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 358 -41 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 323 -39 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 291 -36 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 262 -34 25 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 236 -32 25 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 212 -31 25 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 191 -28 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 171 -27 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 154 -25 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 139 -23 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 125 -22 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 112 -21 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 101 -19 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 90 -19 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 81 -18 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 73 -16 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 66 -15 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 59 -14 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 53 -14 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 48 -12 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 43 -12 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 39 -11 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 35 -10 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 31 -10 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 12 +1 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 15 +2 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 18 +2 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 22 +3 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 32 +4 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 45 +5 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 61 +7 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 82 +9 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 107 +11 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 138 +14 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 174 +17 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 216 +20 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 265 +24 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 320 +27 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 382 +31 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 452 +35 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 529 +40 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 612 +43 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 703 +48 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 802 +53 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 907 +58 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1021 +64 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1141 +67 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1268 +71 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1401 +75 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1539 +78 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1682 +80 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1831 +84 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1984 +87 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2141 +89 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2302 +92 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2467 +94 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2635 +97 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2806 +99 25 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2980 +101 25 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3156 +102 25 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3335 +105 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3515 +106 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3698 +108 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3883 +110 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4069 +111 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4256 +112 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4445 +114 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4634 +114 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4825 +115 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5017 +117 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5210 +118 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5403 +119 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5597 +119 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5792 +121 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5987 +121 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6183 +122 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6379 +123 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6575 +123 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 4588 -132 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4490 -132 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4392 -132 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4295 -131 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4198 -130 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4101 -131 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4005 -130 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3910 -129 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3815 -129 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3721 -128 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3628 -128 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3535 -127 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3353 -125 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3175 -123 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3001 -121 25 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2831 -120 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2667 -117 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2508 -114 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2355 -111 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2207 -108 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2066 -104 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1931 -100 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1801 -97 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1678 -94 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1562 -89 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1451 -86 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1347 -82 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1248 -78 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1155 -75 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1071 -68 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 992 -64 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 918 -61 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 849 -57 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 785 -54 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 725 -51 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 670 -48 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 619 -45 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 571 -42 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 527 -39 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 487 -36 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 449 -34 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 414 -32 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 382 -30 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 352 -28 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 325 -26 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 300 -24 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 276 -23 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 255 -21 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 235 -20 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 217 -18 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 200 -17 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 185 -16 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 171 -15 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 158 -13 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 146 -12 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 135 -11 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 124 -11 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 115 -10 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 106 -10 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 98 -9 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 91 -8 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 84 -8 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 200 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 14 +2 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 17 +3 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 20 +2 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 24 +3 25 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 29 +4 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 34 +4 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 40 +5 25 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 47 +5 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 54 +6 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 72 +8 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 94 +10 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 120 +12 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 150 +13 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 186 +16 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 227 +19 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 274 +22 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 326 +25 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 385 +29 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 450 +33 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 520 +36 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 597 +39 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 681 +44 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 770 +47 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 866 +51 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 967 +55 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1074 +58 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1190 +65 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1311 +69 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1437 +72 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1568 +76 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1704 +79 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1844 +82 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1989 +85 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2138 +88 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2290 +91 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2446 +94 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2606 +97 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2768 +99 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2933 +101 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3101 +103 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3271 +105 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3444 +107 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3619 +109 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3795 +110 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3974 +112 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4154 +113 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4336 +115 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4519 +116 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4704 +117 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4890 +118 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5077 +120 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5265 +121 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5454 +122 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5643 +122 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5834 +123 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6025 +123 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6217 +124 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6410 +125 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6603 +125 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 800 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1000 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3376 -117 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3215 -114 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3057 -112 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2902 -110 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2750 -108 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2602 -105 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2458 -103 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2318 -99 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2181 -97 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2048 -94 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1919 -91 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1794 -88 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1673 -85 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1556 -82 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1444 -78 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1336 -74 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1232 -71 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1136 -68 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1044 -64 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 957 -60 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 874 -57 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 796 -53 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 722 -50 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 652 -47 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 587 -43 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 526 -40 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 469 -37 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 416 -34 21 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 368 -31 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 323 -28 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 282 -26 20 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 245 -23 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 211 -21 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 181 -18 19 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 154 -16 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 130 -14 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 108 -12 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 90 -10 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 74 -8 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 60 -7 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 48 -6 17 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 38 -5 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 30 -4 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 23 -3 16 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 17 -3 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 13 -2 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 10 -1 15 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 7 -1 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 5 -1 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 275 +17 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 314 +20 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 356 +22 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 401 +24 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 449 +26 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 501 +29 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 557 +31 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 617 +35 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 680 +37 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 747 +40 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 818 +43 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 893 +46 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 972 +49 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1055 +52 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1143 +56 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1235 +60 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1331 +63 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1435 +66 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1543 +70 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1656 +74 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1773 +77 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1895 +81 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2021 +84 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2151 +87 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2286 +91 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2425 +94 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2568 +97 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2715 +100 21 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2867 +103 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3022 +106 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3181 +108 20 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3344 +111 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3510 +113 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3680 +116 19 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3853 +118 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4029 +120 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4207 +122 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4389 +124 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4573 +126 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4759 +127 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4947 +128 17 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5137 +129 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5329 +130 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5522 +131 16 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5716 +131 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5912 +132 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6109 +133 15 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6306 +133 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6504 +133 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4748 -127 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4660 -125 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4571 -125 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4484 -124 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4397 -124 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4311 -123 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4225 -122 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4140 -122 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4056 -120 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3972 -120 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3889 -119 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3807 -118 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3645 -116 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3486 -114 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3330 -112 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3177 -110 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3026 -108 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2880 -105 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2736 -103 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2595 -101 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2458 -98 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2325 -95 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2194 -93 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2067 -90 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1944 -87 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1825 -84 26 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1709 -81 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1596 -78 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1488 -75 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1383 -72 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1286 -68 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1192 -66 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1102 -63 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1017 -59 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 935 -56 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 858 -52 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 784 -50 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 714 -47 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 648 -44 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 586 -41 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 528 -37 21 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 473 -35 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 423 -32 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 375 -30 20 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 332 -27 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 292 -24 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 255 -22 19 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 222 -19 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 191 -18 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 164 -15 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 139 -14 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 117 -12 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 98 -10 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 81 -9 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 67 -7 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 54 -6 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 43 -5 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 34 -4 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 27 -3 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 21 -2 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 16 -2 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 12 -1 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 120 +7 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 132 +9 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 143 +9 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 156 +10 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 169 +10 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 183 +11 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 197 +12 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 212 +12 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 228 +14 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 244 +14 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 261 +15 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 279 +16 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 317 +18 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 358 +20 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 402 +22 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 449 +24 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 498 +26 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 552 +29 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 608 +31 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 667 +33 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 730 +36 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 797 +39 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 866 +41 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 939 +44 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1016 +47 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1097 +50 26 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1181 +53 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1268 +56 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1360 +59 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1455 +62 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1558 +66 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1664 +68 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1774 +71 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1889 +75 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2007 +78 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2130 +82 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2256 +84 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2386 +87 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2520 +90 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2658 +93 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2800 +97 21 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2945 +99 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3095 +102 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3247 +104 20 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3404 +107 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3564 +110 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3727 +112 19 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3894 +115 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4063 +116 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4236 +119 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4411 +120 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4589 +122 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4770 +124 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4953 +125 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5139 +127 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5326 +128 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5515 +129 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5706 +130 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5899 +131 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6093 +132 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6288 +132 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6484 +133 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4887 -132 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4803 -132 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4720 -131 33 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4637 -131 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4554 -131 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4473 -130 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4392 -130 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4312 -129 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4232 -129 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4153 -129 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4074 -129 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3997 -128 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3843 -127 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3692 -126 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3544 -125 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3398 -124 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3255 -123 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3115 -121 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2977 -120 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2842 -118 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2710 -117 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2581 -114 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2454 -113 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2330 -111 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2209 -109 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2091 -107 26 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1976 -105 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1864 -103 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1755 -100 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1649 -98 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1549 -92 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1453 -90 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1361 -86 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1271 -84 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1185 -81 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1102 -79 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1023 -75 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 946 -73 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 873 -70 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 804 -66 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 737 -64 21 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 674 -61 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 614 -58 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 210 +3 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 226 +3 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 243 +4 33 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 260 +4 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 277 +4 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 296 +5 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 315 +5 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 335 +6 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 355 +6 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 376 +6 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 397 +6 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 420 +7 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 466 +8 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 515 +9 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 567 +10 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 621 +11 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 678 +12 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 738 +14 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 800 +15 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 865 +17 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 933 +18 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1004 +21 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1077 +22 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1153 +24 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1232 +26 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1314 +28 26 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1399 +30 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1487 +32 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1578 +35 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1672 +37 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1772 +43 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1876 +45 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1984 +49 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2094 +51 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2208 +54 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2325 +56 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2446 +60 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2569 +62 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2696 +65 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2827 +69 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2960 +71 21 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3097 +74 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3237 +77 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4485 -130 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4408 -131 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4333 -130 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4258 -130 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4184 -129 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4037 -128 31 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3892 -127 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3749 -127 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3609 -125 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3471 -124 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3336 -123 29 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3202 -122 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3071 -120 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2942 -119 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2816 -117 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2692 -116 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2570 -114 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2450 -113 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2333 -111 26 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2218 -109 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2106 -107 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1996 -105 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1889 -103 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1789 -96 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1691 -94 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1596 -92 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1504 -89 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1414 -87 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1328 -84 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1244 -82 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1163 -79 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1084 -77 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1009 -74 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 936 -72 21 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 867 -68 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 800 -66 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 456 +6 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 479 +5 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 504 +6 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 529 +6 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 555 +7 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 608 +8 31 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 663 +9 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 720 +9 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 780 +11 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 842 +12 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 907 +13 29 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 973 +14 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1042 +16 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1113 +17 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1187 +19 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1263 +20 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1341 +22 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1421 +23 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1504 +25 26 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1589 +27 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1677 +29 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1767 +31 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1860 +33 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1960 +40 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2062 +42 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2167 +44 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2275 +47 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2385 +49 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2499 +52 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2615 +54 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2734 +57 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2855 +59 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2980 +62 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3107 +64 21 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3238 +68 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3371 +70 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.74
MARKET TOTAL 65812 676779 +16904
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED