HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-25 8500 1780 66 30 63 49 8019 -8
C JUN-25 8500 1372 209 27 0 0 16481 -5
P JUN-25 7500 1300 74 30 0 0 6729 0
C JUN-25 9000 1280 90 29 92 79 9682 -4
P JUN-25 7000 1000 24 32 0 0 8072 0
C MAY-25 8400 952 96 30 104 75 2988 -9
C MAY-25 8300 860 136 29 148 110 3008 -8
C SEP-25 8300 800 511 26 0 0 2807 -2
P SEP-25 8300 800 556 26 0 0 2800 +1
P MAY-25 8100 776 63 31 74 62 1519 -6
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 MAY 2025, THURSDAY 09 MAY 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 2702 +3 0 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 2602 +3 0 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 2502 +3 0 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2402 +3 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2302 +3 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2202 +3 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2102 +3 0 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2002 +3 0 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1902 +3 0 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1802 +3 0 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1702 +3 0 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1602 +3 0 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1502 +3 0 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1402 +3 0 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1302 +3 0 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1202 +3 0 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1103 +3 41 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1003 +2 38 0 | 427 379 0 21 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 904 +2 37 0 | 521 413 0 121 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 806 +2 37 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 708 +1 35 0 | 401 246 0 149 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 613 +1 35 0 | 367 226 0 1401 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 519 0 34 0 | 668 266 0 2206 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 430 0 33 0 | 433 193 0 2201 0
MAY-25 8000 C 0 0 0 0 0 | 349 350 308 338 -7 30 535 | 488 179 535 4152 +535
MAY-25 8100 C 0 0 0 0 0 | 218 218 218 261 -7 30 2 | 300 102 2 2241 0
MAY-25 8200 C 0 0 0 0 0 | 164 190 149 192 -10 29 387 | 396 90 387 3264 +200
MAY-25 8300 C 0 0 0 0 0 | 142 148 110 136 -8 29 860 | 206 61 860 3008 +408
MAY-25 8400 C 0 0 0 0 0 | 104 104 75 96 -9 30 952 | 504 44 952 2988 +23
MAY-25 8500 C 0 0 0 0 0 | 57 63 49 66 -8 30 1780 | 463 34 1780 8019 +845
MAY-25 8600 C 0 0 0 0 0 | 36 44 34 48 -4 32 92 | 439 25 92 3971 +38
MAY-25 8700 C 0 0 0 0 0 | 25 29 23 30 -7 32 131 | 381 20 131 2649 -21
MAY-25 8800 C 0 0 0 0 0 | 22 22 22 20 -6 33 606 | 422 16 606 3800 +106
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 13 -6 34 0 | 375 12 0 568 0
MAY-25 9000 C 0 0 0 0 0 | 9 9 9 9 -4 35 20 | 301 9 20 2243 -12
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 6 -3 36 0 | 220 6 0 2622 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 4 -3 37 0 | 191 9 0 2345 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 3 -2 38 0 | 158 4 0 3603 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 2 -2 39 0 | 294 4 0 3397 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 119 4 0 1132 0
MAY-25 9600 C 0 0 0 0 0 | 2 2 2 1 -1 41 18 | 100 2 18 1393 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 217 3 0 180 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 73 2 0 68 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 102 3 0 223 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 155 2 0 2810 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 2 2 0 136 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 2 2 0 5 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 101 2 0 2 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 4 1 0 114 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 1 1 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 3 1 0 128 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 3 3 0 7 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 2 2 0 501 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 2 2 0 1 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5383 | TOTAL CALL 5383 61670 +2122
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 0 104 0 | 68 3 0 291 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 52 2 0 357 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 70 4 0 153 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 98 26 0 17 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 125 16 0 536 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 104 9 0 99 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 160 44 0 1117 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 125 1 0 62 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 203 1 0 79 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 228 9 0 2258 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 175 7 0 222 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 285 11 0 69 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 202 6 0 1633 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 232 11 0 1017 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 245 3 0 2121 0
MAY-25 7100 P 0 0 0 0 0 | 2 2 2 1 0 45 14 | 419 2 14 263 +14
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 453 5 0 792 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2 0 41 0 | 422 7 0 2804 0
MAY-25 7400 P 0 0 0 0 0 | 4 4 4 3 0 40 24 | 462 4 24 3301 -24
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 4 -1 37 0 | 504 18 0 1758 0
MAY-25 7600 P 0 0 0 0 0 | 8 8 8 7 -1 36 50 | 426 8 50 862 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 11 -2 35 0 | 406 12 0 5208 0
MAY-25 7800 P 0 0 0 0 0 | 17 17 16 17 -3 34 54 | 371 16 54 3262 +14
MAY-25 7900 P 0 0 0 0 0 | 28 30 26 27 -4 33 350 | 433 26 350 2921 +250
MAY-25 8000 P 0 0 0 0 0 | 37 45 36 42 -5 32 372 | 489 36 372 2219 +158
MAY-25 8100 P 0 0 0 0 0 | 69 74 62 63 -6 31 776 | 423 52 776 1519 +635
MAY-25 8200 P 0 0 0 0 0 | 94 112 94 93 -7 30 564 | 335 84 564 2388 +470
MAY-25 8300 P 0 0 0 0 0 | 137 162 134 140 -5 30 678 | 385 114 678 1556 -129
MAY-25 8400 P 0 0 0 0 0 | 194 195 193 193 -11 30 17 | 381 165 17 2064 -17
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 263 -10 30 0 | 459 201 0 3986 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 345 -6 32 0 | 454 247 0 2002 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 429 -10 33 0 | 512 190 0 1684 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 519 -9 34 0 | 482 292 0 1573 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 612 -8 34 0 | 458 393 0 41 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 707 -8 35 0 | 427 405 0 700 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 804 -7 36 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 902 -6 37 0 | 0 0 0 200 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1000 -6 36 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1100 -5 39 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1199 -5 39 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1299 -4 41 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1398 -4 0 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1498 -4 0 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1598 -4 0 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1698 -4 0 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1798 -3 0 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1898 -3 0 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1998 -3 0 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2098 -3 0 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2198 -3 0 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2298 -3 0 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2398 -3 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2498 -3 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2598 -3 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2698 -3 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2798 -3 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2899 | TOTAL PUT 2899 51134 +1371
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 8282 112804 +3493
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4360 -4 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4260 -4 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4160 -4 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4060 -4 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3960 -4 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3860 -4 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3760 -4 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3660 -4 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3560 -4 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3510 -4 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3460 -4 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3410 -4 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3360 -4 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3310 -4 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3260 -4 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3160 -4 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3060 -4 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2960 -4 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2860 -4 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2760 -4 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2660 -4 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2560 -4 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2461 -4 38 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2361 -4 37 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2261 -4 35 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2162 -4 36 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2062 -4 34 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1963 -4 34 0 | 0 0 0 2350 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1864 -4 34 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1766 -4 34 0 | 0 0 0 3150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1668 -4 33 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1570 -4 33 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1474 -4 33 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1378 -4 32 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1283 -5 32 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1190 -4 31 0 | 524 467 0 2024 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1098 -5 31 0 | 516 240 0 4040 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1008 -5 30 0 | 516 433 0 4450 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 921 -5 30 0 | 739 207 0 3900 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 836 -5 30 0 | 780 351 0 5681 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 754 -5 30 0 | 475 177 0 8293 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 675 -5 29 0 | 423 332 0 6269 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 599 -6 29 0 | 583 315 0 4337 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 528 -6 28 0 | 479 230 0 1788 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 461 -6 28 300 | 499 220 300 9711 +126
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 392 -4 27 0 | 433 163 0 2023 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 337 -4 27 0 | 571 158 0 5932 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 289 -5 27 0 | 316 129 0 5049 0
JUN-25 8400 C 0 0 0 0 0 | 241 241 241 247 -4 27 3 | 364 110 3 3156 +3
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 209 -5 27 1372 | 475 108 1372 16481 -128
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 177 -5 27 148 | 518 105 148 10000 -52
JUN-25 8700 C 0 0 0 0 0 | 145 145 145 150 -4 28 2 | 430 91 2 6062 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 126 -5 28 300 | 691 71 300 7578 +300
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 106 -5 28 148 | 403 58 148 2773 +148
JUN-25 9000 C 0 0 0 0 0 | 92 92 79 90 -4 29 1280 | 367 43 1280 9682 -279
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 75 -4 29 0 | 311 38 0 178 0
JUN-25 9200 C 0 0 0 0 0 | 61 63 61 63 -4 29 11 | 91 37 11 16282 -300
JUN-25 9300 C 0 0 0 0 0 | 52 53 48 53 -3 29 11 | 76 29 11 1008 -3
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 45 -3 30 0 | 165 38 0 1501 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 37 -3 30 0 | 357 22 0 6183 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 31 -3 30 0 | 198 24 0 3441 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 27 -1 31 0 | 41 25 0 5015 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 23 -1 31 0 | 155 19 0 5026 0
JUN-25 9900 C 0 0 0 0 0 | 19 19 19 19 -1 31 8 | 140 16 8 2293 -8
JUN-25 10000 C 0 0 0 0 0 | 17 17 15 16 -1 32 34 | 138 11 34 7015 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 14 -1 32 0 | 116 116 0 5 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 11 -2 32 0 | 62 36 0 1150 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 9 -2 32 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 8 -1 33 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 0 0 0 3000 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 15 10 0 3286 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 0 0 0 500 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 150 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3617 | TOTAL CALL 3617 197855 -193
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 77 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 145 145 0 6400 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 56 56 0 12 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 140 26 0 242 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 10 10 0 614 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 182 176 0 1930 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 39 38 0 1500 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 24 22 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 83 23 0 1594 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 93 16 0 1889 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 126 16 0 89 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 455 9 0 9712 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 108 14 0 1744 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 150 19 0 4219 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 4 0 35 0 | 31 21 0 4500 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 5 0 35 0 | 187 16 0 5921 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 6 0 34 0 | 286 16 0 6668 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 8 0 33 0 | 299 16 0 6877 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 11 0 33 0 | 279 24 0 6957 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 14 0 33 0 | 424 23 0 3910 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 18 -1 32 0 | 432 27 0 4350 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 24 0 32 1000 | 485 28 1000 8072 +290
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 31 0 32 0 | 591 57 0 2609 0
JUN-25 7200 P 0 0 0 0 0 | 41 42 40 39 -1 31 39 | 544 38 39 8342 -35
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 50 0 31 0 | 581 46 0 5493 0
JUN-25 7400 P 0 0 0 0 0 | 62 62 60 60 -1 30 21 | 635 55 21 4523 +21
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 74 0 30 1300 | 664 61 1300 6729 +40
JUN-25 7600 P 0 0 0 0 0 | 93 93 90 91 -1 29 12 | 363 81 12 5456 +12
JUN-25 7700 P 0 0 0 0 0 | 107 107 107 111 -1 29 2 | 502 97 2 5859 +2
JUN-25 7800 P 0 0 0 0 0 | 132 134 132 135 -2 28 516 | 564 115 516 6199 -512
JUN-25 7900 P 0 0 0 0 0 | 157 157 157 163 -2 28 7 | 450 157 7 1750 0
JUN-25 8000 P 0 0 0 0 0 | 195 195 195 195 -2 27 307 | 500 165 307 13307 -300
JUN-25 8100 P 0 0 0 0 0 | 231 239 231 231 -2 27 45 | 416 165 45 1254 -20
JUN-25 8200 P 0 0 0 0 0 | 288 288 274 280 +2 27 28 | 472 161 28 4160 0
JUN-25 8300 P 0 0 0 0 0 | 355 355 355 327 -3 27 2 | 546 163 2 3780 -2
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 385 -2 27 0 | 601 330 0 3198 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 452 +2 28 0 | 490 269 0 6396 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 520 -2 28 0 | 533 533 0 2550 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 593 -2 28 0 | 569 569 0 3357 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 670 -1 28 0 | 0 0 0 1400 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 750 0 29 0 | 0 0 0 125 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 832 -1 29 0 | 0 0 0 1500 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 918 0 29 0 | 0 0 0 600 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1005 0 29 0 | 0 0 0 200 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1095 +1 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1186 +1 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1278 +1 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1372 +1 30 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1467 +2 31 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1562 +1 31 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1659 +2 31 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1756 +3 32 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1853 +2 32 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1951 +3 32 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2049 +3 32 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2148 +3 33 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2246 +3 33 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2345 +3 33 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2445 +4 34 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2544 +3 34 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2643 +3 34 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2743 +4 35 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2842 +3 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3279 | TOTAL PUT 3279 166987 -504
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 6896 364842 -697
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 2475 +3 35 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2376 +3 34 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2278 +3 34 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2179 +2 34 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 2082 +3 34 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1984 +2 33 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1888 +3 33 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1792 +3 33 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1697 +3 32 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1603 +3 32 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1510 +3 32 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1418 +3 31 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1327 +2 31 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1239 +2 31 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1152 +2 30 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 1067 +2 30 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 984 +2 29 0 | 640 640 0 7 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 904 +2 29 0 | 602 435 0 1055 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 827 +2 29 0 | 598 384 0 300 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 752 +1 28 0 | 565 460 0 848 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 681 +2 28 0 | 461 424 0 37 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 613 +2 28 0 | 407 379 0 207 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 548 +1 28 0 | 523 218 0 724 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 472 +1 26 0 | 404 301 0 1585 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 418 0 26 0 | 393 193 0 1103 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 370 0 26 0 | 350 236 0 983 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 326 -1 26 0 | 0 0 0 573 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 287 -2 26 0 | 343 192 0 2176 0
JUL-25 8600 C 0 0 0 0 0 | 254 256 254 254 0 26 28 | 256 244 28 416 +26
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 223 0 27 0 | 0 0 0 700 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 196 -1 27 300 | 0 0 300 950 +300
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 172 -1 27 0 | 0 0 0 0 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 151 0 27 0 | 0 0 0 390 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 132 0 27 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 115 -1 28 0 | 0 0 0 500 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 100 -1 28 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 87 -2 28 0 | 66 66 0 412 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 76 -1 28 0 | 0 0 0 1700 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 67 -1 29 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 58 -1 29 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 51 -1 29 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 45 0 29 0 | 46 46 0 10 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 39 0 29 0 | 44 44 0 9 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 34 0 30 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 29 -1 30 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 25 -1 30 0 | 0 0 0 0 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 22 -1 30 0 | 0 0 0 0 0
JUL-25 10500 C 0 0 0 0 0 | 0 0 0 18 -1 30 0 | 0 0 0 300 0
JUL-25 10600 C 0 0 0 0 0 | 0 0 0 16 -1 30 0 | 0 0 0 0 0
JUL-25 10700 C 0 0 0 0 0 | 0 0 0 14 -1 30 0 | 0 0 0 1400 0
TOTAL CALL 0 | TOTAL CALL 328 | TOTAL CALL 328 16385 +326
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 4 0 35 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 5 0 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 7 0 34 0 | 29 29 0 5 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 9 0 34 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 11 0 34 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 14 0 33 0 | 0 0 0 1145 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 17 -1 33 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 21 -1 33 0 | 303 303 0 19 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 26 -1 32 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 33 0 32 0 | 60 60 0 30 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 40 0 32 0 | 282 44 0 28 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 48 -1 31 0 | 239 239 0 7 0
JUL-25 7000 P 0 0 0 0 0 | 59 59 59 58 -1 31 8 | 266 58 8 239 +8
JUL-25 7100 P 0 0 0 0 0 | 69 69 69 68 0 31 7 | 308 69 7 1151 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 79 0 30 0 | 342 81 0 1079 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 93 -1 29 0 | 384 90 0 1457 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 110 -1 29 0 | 110 110 0 257 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 129 -1 29 0 | 325 235 0 1400 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 151 -1 28 0 | 0 0 0 200 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 176 -1 28 0 | 574 141 0 955 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 203 -2 28 0 | 448 311 0 753 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 234 -2 27 0 | 495 352 0 30 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 270 -1 27 0 | 596 280 0 1375 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 325 +12 28 0 | 460 445 0 707 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 348 -13 26 0 | 498 406 0 1015 0
JUL-25 8300 P 0 0 0 0 0 | 406 440 406 412 -1 27 196 | 554 406 196 1052 +196
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 470 -1 27 0 | 519 429 0 113 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 525 -6 27 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 591 -2 27 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 659 -3 27 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 732 -3 27 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 807 -3 28 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 884 -4 28 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 965 -4 28 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1048 -3 28 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1132 -4 28 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1219 -4 28 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1307 -4 28 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1397 -4 29 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1488 -4 29 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1580 -4 29 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1673 -4 29 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1767 -4 29 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 1862 -4 29 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 1958 -3 30 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 2054 -4 30 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2150 -4 30 0 | 0 0 0 0 0
JUL-25 10500 P 0 0 0 0 0 | 0 0 0 2247 -4 30 0 | 0 0 0 0 0
JUL-25 10600 P 0 0 0 0 0 | 0 0 0 2345 -4 30 0 | 0 0 0 0 0
JUL-25 10700 P 0 0 0 0 0 | 0 0 0 2443 -4 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 211 | TOTAL PUT 211 13017 +204
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 539 29402 +530
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 2000 +4 32 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 1905 +3 31 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1811 +3 31 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1719 +4 31 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1627 +3 30 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1537 +3 30 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1448 +3 30 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1361 +3 30 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1276 +3 29 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1193 +3 29 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1111 +2 29 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1032 +2 29 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 956 +3 28 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 882 +2 28 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 811 +2 28 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 743 +2 28 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 677 +1 27 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 615 +1 27 0 | 0 0 0 0 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 547 -1 26 0 | 0 0 0 0 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 495 -1 26 0 | 0 0 0 0 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 449 0 26 0 | 0 0 0 0 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 403 -2 26 0 | 0 0 0 0 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 362 -1 26 0 | 0 0 0 0 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 325 0 26 0 | 0 0 0 0 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 291 -1 27 0 | 0 0 0 0 0
AUG-25 8800 C 0 0 0 0 0 | 0 0 0 260 -3 27 0 | 0 0 0 0 0
AUG-25 8900 C 0 0 0 0 0 | 0 0 0 233 -2 27 0 | 0 0 0 0 0
AUG-25 9000 C 0 0 0 0 0 | 0 0 0 209 -2 27 0 | 0 0 0 0 0
AUG-25 9100 C 0 0 0 0 0 | 0 0 0 187 -2 27 0 | 0 0 0 0 0
AUG-25 9200 C 0 0 0 0 0 | 0 0 0 167 -1 27 0 | 0 0 0 0 0
AUG-25 9300 C 0 0 0 0 0 | 0 0 0 150 -2 27 0 | 0 0 0 0 0
AUG-25 9400 C 0 0 0 0 0 | 0 0 0 134 -1 28 0 | 0 0 0 0 0
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 120 -2 28 0 | 0 0 0 0 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 107 -2 28 0 | 0 0 0 0 0
AUG-25 9700 C 0 0 0 0 0 | 0 0 0 96 0 28 0 | 0 0 0 0 0
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 86 -1 28 0 | 0 0 0 0 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 77 0 28 0 | 0 0 0 0 0
AUG-25 10000 C - - - - - | 0 0 0 69 - 29 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
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 25 +1 32 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 31 +1 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 37 0 31 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 45 +1 31 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 54 +1 31 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 64 +1 30 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 75 0 30 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 88 0 30 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 100 0 29 0 | 0 0 0 0 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 114 0 29 0 | 0 0 0 0 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 132 -1 29 0 | 0 0 0 0 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 153 0 28 0 | 0 0 0 0 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 176 0 28 0 | 0 0 0 0 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 201 -1 28 0 | 0 0 0 0 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 229 -1 27 0 | 0 0 0 0 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 260 -1 27 0 | 0 0 0 0 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 293 -1 27 0 | 0 0 0 0 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 330 -1 27 0 | 0 0 0 0 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 374 0 26 0 | 0 0 0 0 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 421 0 26 0 | 0 0 0 0 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 472 -2 26 0 | 0 0 0 0 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 528 -2 26 0 | 0 0 0 0 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 592 +5 27 0 | 0 0 0 0 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 655 -3 27 0 | 0 0 0 0 0
AUG-25 8700 P 0 0 0 0 0 | 0 0 0 722 -3 27 0 | 0 0 0 0 0
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 792 -3 27 0 | 0 0 0 0 0
AUG-25 8900 P 0 0 0 0 0 | 0 0 0 864 -3 27 0 | 0 0 0 0 0
AUG-25 9000 P 0 0 0 0 0 | 0 0 0 939 -3 27 0 | 0 0 0 0 0
AUG-25 9100 P 0 0 0 0 0 | 0 0 0 1017 -3 27 0 | 0 0 0 0 0
AUG-25 9200 P 0 0 0 0 0 | 0 0 0 1096 -3 27 0 | 0 0 0 0 0
AUG-25 9300 P 0 0 0 0 0 | 0 0 0 1178 -3 28 0 | 0 0 0 0 0
AUG-25 9400 P 0 0 0 0 0 | 0 0 0 1261 -3 28 0 | 0 0 0 0 0
AUG-25 9500 P 0 0 0 0 0 | 0 0 0 1346 -3 28 0 | 0 0 0 0 0
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 1433 -3 28 0 | 0 0 0 0 0
AUG-25 9700 P 0 0 0 0 0 | 0 0 0 1521 -3 28 0 | 0 0 0 0 0
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 1610 -3 28 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 1701 -3 28 0 | 0 0 0 0 0
AUG-25 10000 P - - - - - | 0 0 0 1792 - 28 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
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 3506 -2 32 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3457 -1 34 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3407 -2 34 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3357 -2 33 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3307 -2 32 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3258 -1 33 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3158 -2 32 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3059 -2 32 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2961 -1 33 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2862 -2 32 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2764 -2 32 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2666 -2 32 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2569 -1 32 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2472 -1 31 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2376 -1 31 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2280 -1 31 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2185 -1 31 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2091 -1 30 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1998 -1 30 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1906 -1 30 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1816 0 30 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1726 -1 30 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1638 0 30 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1551 -1 29 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1466 -1 29 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1383 0 29 0 | 0 0 0 500 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1301 -1 29 0 | 0 0 0 1100 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1222 -1 28 0 | 0 0 0 500 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1145 0 28 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1070 0 28 0 | 0 0 0 1000 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 997 -1 28 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 927 -1 28 0 | 662 509 0 2200 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 859 -1 27 0 | 564 564 0 557 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 794 -1 27 0 | 564 392 0 1900 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 732 -1 27 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 672 -1 27 300 | 476 330 300 3492 +142
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 609 -2 26 0 | 0 0 0 250 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 558 -1 26 0 | 455 389 0 2800 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 511 -2 26 800 | 491 286 800 2807 +800
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 465 -3 26 300 | 0 0 300 6500 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 424 -4 26 0 | 397 240 0 7900 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 387 -4 26 600 | 680 635 600 4625 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 353 -2 26 0 | 642 307 0 1311 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 322 0 26 0 | 610 220 0 2900 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 293 -3 27 0 | 284 199 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 267 -2 27 0 | 246 246 0 3712 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 242 -4 27 0 | 362 147 0 1084 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 221 -1 27 0 | 214 133 0 5500 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 201 -2 27 0 | 189 122 0 572 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 182 -2 27 0 | 183 111 0 1414 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 166 -2 27 0 | 160 142 0 2874 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 151 -1 27 0 | 500 235 0 1379 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 137 -1 27 0 | 0 0 0 1200 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 130 +5 28 300 | 119 119 300 865 +300
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 113 -1 28 0 | 108 108 0 15 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 101 -2 28 0 | 304 304 0 3907 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 91 -3 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 82 -4 28 0 | 0 0 0 500 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 75 -3 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 70 0 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 63 0 28 0 | 46 46 0 307 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 57 0 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 51 -1 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 47 0 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 42 0 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 38 0 29 0 | 0 0 0 4010 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 34 -1 29 0 | 30 29 0 1610 0
TOTAL CALL 0 | TOTAL CALL 2300 | TOTAL CALL 2300 70543 +1242
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 32 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 3 0 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 4 0 32 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 6 +1 33 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 7 0 32 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 9 0 32 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 11 0 32 0 | 0 0 0 1700 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 14 +1 32 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 17 +1 31 0 | 0 0 0 200 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 21 +1 31 0 | 218 218 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 25 +1 31 0 | 230 170 0 9622 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 30 +1 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 36 +1 30 0 | 0 0 0 620 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 43 +1 30 0 | 231 184 0 26 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 53 +1 30 0 | 211 208 0 1107 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 62 +1 30 0 | 316 114 0 3510 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 73 +1 30 0 | 314 257 0 3393 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 85 +1 30 0 | 380 114 0 105 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 99 +1 30 0 | 307 102 0 1500 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 114 +1 29 0 | 122 122 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 128 -1 29 0 | 138 130 0 6986 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 144 0 28 0 | 404 147 0 1107 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 163 0 28 500 | 658 167 500 1587 -500
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 184 +1 28 0 | 385 173 0 1880 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 208 +1 28 0 | 0 0 0 2250 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 235 +2 27 0 | 360 348 0 3000 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 264 +2 27 0 | 711 711 0 4656 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 295 +1 27 0 | 270 269 0 2205 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 329 +1 27 0 | 376 299 0 1393 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 366 +1 26 0 | 332 331 0 36 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 407 -1 26 300 | 509 368 300 7967 +300
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 454 +1 26 0 | 405 405 0 254 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 503 0 26 0 | 451 450 0 4250 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 556 +1 26 800 | 0 0 800 2800 +600
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 613 -2 26 300 | 0 0 300 1350 +300
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 672 -1 26 0 | 0 0 0 1300 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 739 +1 27 0 | 0 0 0 1750 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 805 +1 27 0 | 0 0 0 300 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 874 +1 27 0 | 0 0 0 2650 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 945 +1 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1018 +1 27 0 | 0 0 0 800 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1094 +1 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1171 +1 27 0 | 0 0 0 900 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1251 +1 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1332 +1 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1415 +2 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1499 +1 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1584 +1 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1671 +1 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1759 +1 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1849 +2 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1939 +2 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2030 +1 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2122 +2 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2215 +2 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2308 +2 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2402 +2 29 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2496 +1 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2592 +2 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2687 +2 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2783 +2 29 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2879 +1 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1900 | TOTAL PUT 1900 71341 +700
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 4200 141884 +1942
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 4413 -2 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4313 -2 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4213 -2 31 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4114 -2 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4015 -1 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3915 -2 32 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3816 -1 32 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3717 -1 32 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3618 -2 31 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3520 -1 32 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3422 -1 31 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3324 -1 31 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3130 0 31 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2937 0 31 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2842 +1 31 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2747 +1 30 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2653 +1 30 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2559 0 30 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2467 +1 30 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2375 +1 30 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2285 +1 29 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2196 +2 29 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2107 +1 29 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2020 +1 29 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1934 +1 29 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1850 +1 29 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1767 +1 29 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1686 +1 28 0 | 0 0 0 700 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1606 +1 28 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1528 +1 28 0 | 0 0 0 4150 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1451 0 28 0 | 776 776 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1377 +1 28 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1304 0 28 0 | 0 0 0 1230 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1233 -1 27 0 | 0 0 0 5700 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1165 0 27 0 | 0 0 0 500 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1098 -1 27 0 | 656 656 0 1065 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1033 -2 27 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 971 -2 27 0 | 0 0 0 500 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 911 -2 27 0 | 752 752 0 1500 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 852 -3 26 0 | 877 445 0 3300 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 789 0 26 0 | 0 0 0 1900 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 738 -3 26 0 | 610 610 0 5150 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 691 -4 26 350 | 859 859 350 2960 +350
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 645 -4 26 0 | 0 0 0 6680 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 602 -1 26 0 | 491 491 0 3350 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 561 -2 26 0 | 0 0 0 2700 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 523 -2 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 486 -4 26 0 | 0 0 0 2955 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 453 -1 26 0 | 690 690 0 10 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 422 -3 26 0 | 850 220 0 3050 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 392 -4 26 0 | 298 298 0 207 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 365 -2 26 0 | 0 0 0 600 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 339 -1 26 0 | 330 330 0 757 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 315 -3 26 0 | 0 0 0 800 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 293 -2 26 500 | 445 445 500 3133 +500
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 273 -1 26 0 | 194 194 0 450 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 254 0 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 236 -4 26 0 | 0 0 0 555 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 219 -6 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 204 -6 27 0 | 467 450 0 7505 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 190 -5 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 177 -5 27 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 165 -5 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 153 -4 27 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 143 +2 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 132 +1 27 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 122 +1 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 113 +1 27 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 105 +2 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 97 +2 27 0 | 0 0 0 200 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 90 +2 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 83 +2 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 71 +2 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 61 +2 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 850 | TOTAL CALL 850 64964 +850
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 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 4000 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 3 +1 32 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 4 +1 32 0 | 0 0 0 900 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 5 +1 32 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 6 0 31 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 8 +1 32 0 | 0 0 0 300 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 10 +1 31 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 12 +1 31 0 | 0 0 0 1200 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 18 +2 31 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 25 +2 31 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 30 +3 31 0 | 153 127 0 1010 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 35 +3 30 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 41 +3 30 0 | 190 160 0 3130 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 47 +2 30 0 | 216 206 0 5790 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 55 +3 30 0 | 241 177 0 129 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 63 +3 30 0 | 222 222 0 6200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 73 +3 29 0 | 244 244 0 2405 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 84 +4 29 0 | 0 0 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 95 +3 29 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 108 +3 29 0 | 0 0 0 3500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 126 +3 29 0 | 0 0 0 110 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 142 +3 29 0 | 0 0 0 2680 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 160 +4 29 0 | 366 366 0 207 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 174 -1 28 0 | 0 0 0 1650 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 191 +2 28 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 211 +2 28 0 | 0 0 0 7700 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 233 +2 28 0 | 0 0 0 13700 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 257 +2 27 0 | 339 339 0 2355 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 283 +2 27 0 | 595 595 0 730 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 312 +2 27 0 | 0 0 0 5750 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 342 +1 27 0 | 520 442 0 3767 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 374 +1 27 0 | 581 549 0 1797 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 410 +2 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 448 +1 26 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 489 -1 26 0 | 0 0 0 3550 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 533 +3 26 0 | 651 647 0 6065 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 578 +2 26 0 | 0 0 0 1900 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 627 +3 26 0 | 757 755 0 1250 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 680 -2 26 350 | 765 765 350 1109 +339
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 734 -1 26 0 | 0 0 0 11430 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 793 +2 26 0 | 0 0 0 900 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 853 -4 26 0 | 0 0 0 2400 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 918 -1 26 0 | 0 0 0 1000 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 983 0 26 0 | 0 0 0 1455 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1050 0 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1119 0 26 0 | 0 0 0 700 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1190 +1 26 0 | 0 0 0 200 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1262 +1 26 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1336 +1 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1412 +1 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1489 +1 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1568 +2 27 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1648 +2 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1730 +3 27 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1812 +2 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1896 +2 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1981 +3 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2067 +3 27 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2154 +3 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2242 +3 27 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2331 +4 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2420 +3 27 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2510 +3 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2601 +3 27 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2693 +4 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2785 +4 27 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2878 +4 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2971 +4 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3159 +4 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3349 +4 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 350 | TOTAL PUT 350 105195 +339
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 1200 170159 +1189
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 2648 +2 29 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2559 +3 29 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2470 +3 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2383 +3 28 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2296 +2 28 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2211 +2 28 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2128 +3 28 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2045 +2 28 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1964 +2 28 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1885 +3 28 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1807 +3 28 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1730 +2 27 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1655 +2 27 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1582 +2 27 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1510 +2 27 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1441 +2 27 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1373 +2 27 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1306 +1 27 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1242 +2 27 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1179 +1 26 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1119 +2 26 0 | 0 0 0 700 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1060 +2 26 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1003 +2 26 0 | 0 0 0 400 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 922 +1 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 872 -1 25 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 824 -4 25 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 778 -2 25 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 735 -1 25 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 693 -4 25 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 654 -4 25 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 616 -5 25 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 581 -4 25 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 547 -3 25 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 515 -4 25 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 485 -4 25 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 457 -4 25 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 430 -4 25 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 405 -4 25 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 381 -4 25 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 358 +3 25 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 343 +7 26 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 322 +1 26 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 302 +1 26 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 283 +1 26 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 265 +1 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 248 0 26 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 232 0 26 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 217 0 26 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 203 0 26 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 190 0 26 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 178 +1 26 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 166 0 26 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 155 0 26 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 145 0 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1100 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 76 -1 29 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 87 0 29 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 98 0 28 0 | 0 0 0 500 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 111 0 28 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 124 -1 28 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 139 -1 28 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 156 0 28 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 173 -1 28 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 192 -1 28 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 213 0 28 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 240 0 28 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 262 -1 28 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 285 -2 27 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 311 +4 27 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 338 +5 27 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 367 +5 27 0 | 282 281 0 17 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 398 +4 27 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 432 +3 27 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 467 -3 26 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 506 -4 26 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 546 +5 26 0 | 0 0 0 900 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 589 +4 26 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 634 0 26 0 | 0 0 0 400 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 682 0 26 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 731 +5 26 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 784 +3 26 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 838 +1 26 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 895 +1 26 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 952 +13 26 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 998 -2 26 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1060 -2 26 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1124 -2 26 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1190 -2 26 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1257 -2 26 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1326 -2 26 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1397 -2 26 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1469 -2 26 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1542 -3 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1617 -2 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1693 -3 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1771 -2 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1850 -2 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1930 -2 26 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2011 -2 26 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2093 -2 26 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2176 -3 26 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2260 -3 26 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2345 -3 26 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2431 -3 26 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2518 -3 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2606 -2 26 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2694 -3 26 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2783 -3 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2873 -3 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1817 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2917 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4451 +3 28 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4352 +3 28 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4253 +3 28 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4155 +3 28 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4056 +2 28 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3959 +3 28 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3861 +3 28 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3764 +3 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3667 +3 28 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3571 +3 28 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3475 +3 28 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3380 +3 28 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3192 +3 27 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3007 +2 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2826 +2 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2649 +2 27 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2477 +2 27 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2310 +3 27 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2148 +2 27 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1992 +2 27 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1842 +2 27 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1699 +2 26 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1562 +1 26 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1432 +1 26 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1309 +1 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1194 +1 26 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1085 +1 26 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 983 +1 26 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 888 +1 26 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 806 +2 26 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 730 +2 26 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 660 +3 26 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 596 +3 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 538 +4 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 485 +5 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 436 +4 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 392 +5 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 353 +6 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 317 +6 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 284 +6 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 255 +6 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 228 +6 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 204 +6 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 183 +6 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 164 +7 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 147 +7 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 131 +6 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 117 +6 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 105 +6 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 94 +6 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 84 +6 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 75 +6 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 67 +5 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 60 +5 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 54 +5 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 48 +5 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 43 +5 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 39 +5 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 35 +5 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 31 +4 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 28 +4 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 25 +4 27 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 3 0 28 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 8 -1 28 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 11 0 28 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 13 0 28 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 16 0 28 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 19 0 28 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 23 0 28 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 27 0 28 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 32 0 28 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 44 0 27 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 59 -1 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 78 -1 27 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 101 -1 27 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 129 -1 27 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 162 0 27 0 | 330 300 0 3 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 200 -1 27 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 244 -1 27 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 294 -1 27 0 | 500 350 0 3 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 351 -1 26 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 414 -2 26 0 | 600 500 0 4 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 484 -2 26 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 561 -2 26 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 646 -2 26 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 737 -2 26 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 835 -2 26 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 940 -2 26 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1058 -1 26 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1182 -1 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1312 0 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1448 0 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1590 +1 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1737 +2 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1888 +1 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2044 +2 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2205 +3 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2369 +3 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2536 +3 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2707 +3 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2880 +3 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3056 +3 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3235 +3 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3416 +4 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3599 +4 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3783 +3 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3969 +3 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4157 +3 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4346 +3 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4536 +3 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4727 +3 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4919 +2 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5112 +2 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5306 +2 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5500 +2 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5695 +2 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5891 +2 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6087 +2 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6283 +1 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6480 +1 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6677 +1 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 12 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 4456 -1 27 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4358 -1 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4260 -2 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4163 -3 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4067 -3 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3971 -4 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3875 -5 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3781 -5 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3687 -5 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3593 -7 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3501 -7 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3409 -8 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3229 -8 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3052 -10 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2880 -10 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2713 -10 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2551 -10 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2395 -9 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2244 -9 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2099 -8 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1961 -5 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1828 -4 26 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1702 -1 26 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1582 +2 26 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1468 +4 26 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1360 +7 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1259 +11 26 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1163 +14 26 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1073 +18 26 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 992 +18 26 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 915 +18 26 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 844 +18 26 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 778 +18 26 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 717 +18 26 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 660 +17 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 607 +17 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 558 +16 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 513 +16 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 471 +16 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 432 +15 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 397 +15 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 364 +14 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 334 +13 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 306 +13 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 281 +12 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 257 +11 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 236 +11 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 216 +10 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 198 +10 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 182 +10 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 166 +9 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 153 +9 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 140 +8 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 128 +8 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 117 +7 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 108 +7 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 99 +7 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 90 +6 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 83 +6 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 76 +6 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 70 +5 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 64 +5 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 9 -4 27 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 11 -4 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 13 -5 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 16 -6 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 20 -6 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 24 -7 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 28 -8 26 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 34 -8 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 40 -8 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 46 -10 26 0 | 0 0 0 200 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 54 -10 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 62 -11 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 82 -11 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 105 -13 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 133 -13 26 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 166 -13 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 204 -13 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 248 -12 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 297 -12 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 352 -11 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 414 -8 26 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 481 -7 26 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 555 -4 26 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 635 -1 26 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 721 +1 26 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 813 +4 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 912 +8 26 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1016 +11 26 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1126 +15 26 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1245 +15 26 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1368 +15 26 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1497 +15 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1631 +15 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1770 +15 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1913 +14 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2060 +14 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2211 +13 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2366 +13 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2524 +13 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2685 +12 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2850 +12 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3017 +11 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3187 +10 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3359 +10 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3534 +9 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3710 +8 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3889 +8 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4069 +7 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4251 +7 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4435 +7 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4619 +6 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4806 +6 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4993 +5 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5181 +5 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5370 +4 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5561 +4 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5752 +4 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5943 +3 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6136 +3 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6329 +3 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6523 +2 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6717 +2 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 3235 +12 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3075 +13 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2918 +13 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2765 +14 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2616 +16 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2470 +16 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2328 +17 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2190 +18 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2055 +17 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1925 +18 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1799 +18 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1678 +20 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1560 +19 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1447 +20 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1338 +20 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1234 +20 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1137 +20 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1045 +20 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 958 +21 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 874 +20 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 796 +20 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 722 +20 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 652 +19 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 587 +19 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 526 +18 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 469 +18 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 417 +17 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 368 +16 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 324 +16 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 283 +15 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 246 +14 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 212 +13 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 182 +12 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 155 +11 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 131 +10 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 110 +9 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 91 +8 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 75 +7 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 61 +6 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 49 +5 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 39 +5 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 31 +4 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 24 +3 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 18 +3 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 14 +3 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 10 +2 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 7 +1 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 5 +1 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 4 +1 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 281 +9 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 321 +10 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 364 +10 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 411 +11 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 462 +13 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 516 +13 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 574 +14 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 636 +15 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 701 +14 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 771 +15 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 845 +15 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 924 +17 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1006 +16 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1093 +17 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1184 +17 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1280 +17 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1383 +17 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1491 +17 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1604 +18 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1720 +17 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1842 +17 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1968 +17 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2098 +16 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2233 +16 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2372 +15 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2515 +15 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2663 +14 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2814 +13 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2970 +13 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3129 +12 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3292 +11 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3458 +10 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3628 +9 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3801 +8 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3977 +7 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4156 +6 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4337 +5 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4521 +4 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4707 +3 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4895 +2 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5085 +2 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5277 +1 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5470 0 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5664 0 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5860 0 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6056 -1 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6253 -2 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6451 -2 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6650 -2 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4589 +8 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4500 +8 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4413 +9 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4325 +9 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4239 +10 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4153 +10 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4068 +10 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3984 +11 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3900 +11 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3817 +12 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3735 +12 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3653 +12 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3493 +13 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3335 +14 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3181 +15 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3029 +15 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2881 +16 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2737 +17 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2596 +18 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2458 +19 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2323 +19 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2192 +19 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2065 +20 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1942 +21 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1822 +22 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1705 +21 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1593 +22 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1485 +23 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1380 +23 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1282 +22 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1189 +23 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1100 +23 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1014 +23 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 933 +23 24 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 855 +22 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 782 +22 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 712 +21 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 647 +21 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 585 +21 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 527 +20 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 473 +19 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 423 +19 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 376 +18 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 333 +17 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 293 +16 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 256 +15 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 223 +14 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 193 +13 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 166 +13 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 141 +11 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 119 +10 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 100 +9 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 83 +8 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 69 +8 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 56 +7 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 45 +6 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 36 +5 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 28 +4 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 22 +4 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 17 +3 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 13 +3 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9 +2 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 0 123 +5 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 134 +5 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 147 +6 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 159 +6 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 173 +7 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 187 +7 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 202 +7 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 218 +8 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 234 +8 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 251 +9 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 269 +9 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 287 +9 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 327 +10 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 369 +11 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 415 +12 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 463 +12 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 515 +13 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 571 +14 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 630 +15 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 692 +16 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 757 +16 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 826 +16 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 899 +17 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 976 +18 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1056 +19 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1139 +18 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1227 +19 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1319 +20 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1414 +20 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1516 +19 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1623 +20 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1734 +20 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1848 +20 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1967 +20 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2089 +19 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2216 +19 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2346 +18 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2481 +18 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2619 +18 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2761 +17 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2907 +16 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3057 +16 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3210 +15 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3367 +14 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3527 +13 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3690 +12 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3857 +11 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4027 +10 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4200 +10 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4375 +8 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4553 +7 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4734 +6 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4917 +5 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5103 +5 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5290 +4 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5479 +3 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5670 +2 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5862 +1 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6056 +1 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6251 0 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6447 0 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6643 -1 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 4709 +11 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4625 +11 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4543 +12 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4460 +12 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4379 +13 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4298 +13 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4218 +14 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4138 +13 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4060 +15 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3981 +14 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3904 +15 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3827 +15 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3676 +17 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3527 +17 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3381 +18 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3238 +19 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3097 +20 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2959 +20 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2824 +21 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2692 +22 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2563 +22 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2437 +23 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2313 +23 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2193 +25 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2075 +25 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1961 +26 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1849 +25 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1741 +26 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1636 +27 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1537 +26 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1442 +27 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1350 +27 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1262 +27 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1176 +27 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1094 +27 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1015 +26 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 940 +26 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 868 +26 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 799 +26 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 733 +25 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 671 +25 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 612 +24 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 556 +23 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 218 +8 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 234 +8 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 252 +9 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 269 +9 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 288 +10 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 307 +10 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 327 +11 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 347 +10 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 369 +12 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 390 +11 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 413 +12 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 436 +12 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 485 +14 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 536 +14 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 590 +15 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 647 +16 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 706 +17 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 768 +17 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 833 +18 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 901 +19 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 972 +19 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1046 +20 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1122 +20 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1202 +22 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1284 +22 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1370 +23 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1458 +22 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1550 +23 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1645 +24 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1746 +23 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1851 +24 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1959 +24 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2071 +24 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2185 +24 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2303 +24 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2424 +23 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2549 +23 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2677 +23 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2808 +23 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2942 +22 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3080 +22 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3221 +21 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3365 +20 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4293 +17 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4218 +17 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4143 +17 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4069 +18 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3996 +18 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3852 +20 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3709 +20 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3569 +21 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3432 +22 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3297 +23 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3164 +23 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3034 +24 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2906 +25 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2780 +25 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2657 +26 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2536 +27 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2418 +28 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2302 +28 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2188 +28 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2077 +29 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1969 +29 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1863 +30 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1764 +30 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1668 +30 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1574 +30 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1483 +30 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1395 +30 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1310 +31 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1227 +30 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1148 +31 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1071 +30 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 997 +30 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 926 +30 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 857 +29 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 792 +29 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 729 +28 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 476 +14 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 501 +14 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 526 +14 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 552 +15 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 579 +15 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 635 +17 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 692 +17 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 752 +18 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 815 +19 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 880 +20 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 947 +20 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1017 +21 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1089 +22 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1163 +22 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1240 +23 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1319 +24 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1401 +25 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1485 +25 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1571 +25 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1660 +26 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1752 +26 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1846 +27 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1947 +27 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2051 +27 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2157 +27 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2266 +27 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2378 +27 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2493 +28 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2610 +27 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2731 +28 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2854 +27 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2980 +27 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3109 +27 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3240 +26 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3375 +26 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3512 +25 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.69
MARKET TOTAL 21117 823020 +6457
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED