HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-25 9000 1628 167 29 186 82 7789 +90
P DEC-25 5700 1500 18 26 0 0 1200 -9
C MAR-25 9600 1431 33 31 39 10 2292 +21
P DEC-25 6900 1000 122 26 0 0 800 -37
P MAR-25 8400 951 42 30 101 41 2106 -60
C MAY-25 9200 801 340 27 340 340 508 +109
P APR-25 8200 730 89 27 106 89 970 -58
C APR-25 9700 729 118 28 119 104 777 +53
P MAR-25 8500 683 58 29 137 58 1996 -82
C MAR-25 9500 656 45 31 54 17 3906 +28
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 MAR 2025, THURSDAY 14 MAR 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
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 4471 +277 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 4421 +277 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 4371 +277 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 4321 +277 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 4271 +277 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 4221 +277 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 4171 +277 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 4121 +277 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 4071 +277 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 4021 +277 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3971 +277 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3921 +277 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3821 +277 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3721 +277 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3621 +277 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 3521 +277 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 3421 +277 0 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 3321 +277 0 0 | 1206 190 0 11 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 3221 +277 0 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 3121 +277 0 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 3021 +277 0 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2921 +277 0 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2821 +277 0 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2721 +277 0 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2621 +277 0 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 2521 +277 0 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2421 +277 0 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 2321 +277 0 0 | 1373 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 2221 +277 0 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 2121 +277 0 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 2021 +277 0 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1921 +276 0 0 | 2010 127 0 2667 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1821 +276 0 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1721 +275 0 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1621 +275 0 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1521 +273 0 0 | 719 49 0 2248 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1422 +273 34 0 | 739 98 0 9132 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1322 +270 32 0 | 691 57 0 3557 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1223 +268 32 0 | 497 92 0 757 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1124 +264 31 0 | 638 30 0 2840 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1027 +260 32 0 | 995 28 0 863 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 930 +254 32 0 | 891 25 0 6036 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 835 +246 31 0 | 790 23 0 149 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 741 +237 31 0 | 710 31 0 1760 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 651 +239 30 0 | 704 24 0 1223 0
MAR-25 8400 C 0 0 0 0 0 | 535 566 535 565 +205 30 2 | 790 13 2 1888 -1
MAR-25 8500 C 0 0 0 0 0 | 465 465 460 476 +201 29 4 | 470 45 4 1930 -8
MAR-25 8600 C 213 214 213 214 29 | 260 411 260 399 +180 29 31 | 711 29 60 2145 +33
MAR-25 8700 C 176 199 164 199 73 | 292 333 292 323 +145 27 509 | 512 48 582 1880 +100
MAR-25 8800 C 139 144 130 144 45 | 173 295 147 264 +131 28 320 | 480 49 365 3438 +15
MAR-25 8900 C 112 138 104 138 8 | 115 223 115 212 +107 28 435 | 361 29 443 891 +219
MAR-25 9000 C 85 103 82 103 5 | 101 186 91 167 +90 29 1623 | 320 22 1628 7789 +547
MAR-25 9100 C 0 0 0 0 0 | 75 145 66 133 +74 29 117 | 276 24 117 985 -3
MAR-25 9200 C 52 52 52 52 1 | 61 113 45 103 +60 30 113 | 231 28 114 643 +24
MAR-25 9300 C 42 42 42 42 1 | 34 92 34 76 +44 30 123 | 183 20 124 987 -18
MAR-25 9400 C 0 0 0 0 0 | 31 71 27 57 +34 30 332 | 339 19 332 645 -29
MAR-25 9500 C 20 20 20 20 1 | 17 54 17 45 +28 31 655 | 318 13 656 3906 -88
MAR-25 9600 C 12 15 10 15 15 | 15 39 15 33 +21 31 1416 | 106 9 1431 2292 +302
MAR-25 9700 C 10 12 10 12 12 | 11 25 10 25 +16 32 102 | 90 7 114 507 -25
MAR-25 9800 C 0 0 0 0 0 | 8 19 8 18 +12 32 86 | 262 5 86 826 -42
MAR-25 9900 C 0 0 0 0 0 | 6 14 6 14 +10 33 49 | 62 4 49 486 -22
MAR-25 10000 C 3 3 3 3 5 | 4 10 4 10 +7 33 161 | 91 3 166 2572 -125
MAR-25 10100 C 0 0 0 0 0 | 3 7 3 7 +5 33 15 | 43 2 15 303 +2
MAR-25 10200 C 2 2 2 2 1 | 5 5 5 5 +4 33 6 | 65 2 7 249 -5
MAR-25 10300 C 2 2 2 2 1 | 4 4 4 4 +3 34 1 | 32 2 2 60 0
MAR-25 10400 C 2 2 2 2 22 | 2 3 2 3 +2 35 35 | 78 2 57 137 0
MAR-25 10500 C 0 0 0 0 0 | 2 2 2 2 +1 35 150 | 24 1 150 396 +9
MAR-25 10600 C 0 0 0 0 0 | 1 2 1 1 0 34 3 | 79 1 3 383 0
MAR-25 10700 C 0 0 0 0 0 | 1 1 1 1 0 35 220 | 12 1 220 823 +215
MAR-25 10800 C 0 0 0 0 0 | 1 1 1 1 0 37 8 | 40 1 8 304 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 40 1 0 722 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 110 1 0 628 0
TOTAL CALL 219 | TOTAL CALL 6516 | TOTAL CALL 6735 84506 +1100
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-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 33 1 0 149 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 28 1 0 5 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 158 1 0 809 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 101 1 0 354 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 260 1 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 193 1 0 667 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 151 2 0 2290 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 220 1 0 1148 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 296 1 0 2191 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 284 2 0 2043 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 375 1 0 2471 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 301 1 0 1032 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 395 1 0 5229 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 397 1 0 2060 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 536 1 0 1606 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 495 1 0 2463 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 570 1 0 6285 0
MAR-25 6500 P 0 0 0 0 0 | 1 1 1 1 0 60 27 | 599 1 27 5809 0
MAR-25 6600 P 0 0 0 0 0 | 1 1 1 1 0 57 23 | 643 1 23 5708 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 670 2 0 7901 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 680 3 0 2253 0
MAR-25 6900 P 0 0 0 0 0 | 2 2 2 1 0 49 94 | 714 2 94 2273 +45
MAR-25 7000 P 0 0 0 0 0 | 3 3 3 1 0 47 1 | 782 3 1 3236 -1
MAR-25 7100 P 0 0 0 0 0 | 3 3 3 1 0 44 60 | 851 3 60 3663 -60
MAR-25 7200 P 0 0 0 0 0 | 4 4 3 1 -1 42 18 | 465 3 18 3816 -11
MAR-25 7300 P 0 0 0 0 0 | 4 4 4 1 -2 39 85 | 584 3 85 5106 -71
MAR-25 7400 P 0 0 0 0 0 | 5 5 5 1 -3 37 31 | 538 5 31 2562 -31
MAR-25 7500 P 0 0 0 0 0 | 7 7 5 1 -5 34 535 | 710 5 535 6513 -24
MAR-25 7600 P 0 0 0 0 0 | 8 8 7 2 -6 35 34 | 738 7 34 2688 +9
MAR-25 7700 P 0 0 0 0 0 | 10 10 8 3 -9 34 90 | 604 8 90 1238 -44
MAR-25 7800 P 0 0 0 0 0 | 13 13 9 4 -13 33 66 | 662 9 66 2104 -19
MAR-25 7900 P 18 18 18 18 16 | 17 17 12 6 -16 32 191 | 593 12 207 1659 -50
MAR-25 8000 P 23 23 23 23 3 | 24 24 15 9 -22 32 52 | 818 15 55 5672 -22
MAR-25 8100 P 0 0 0 0 0 | 30 30 19 14 -28 31 366 | 334 19 366 1403 +77
MAR-25 8200 P 51 51 51 51 1 | 46 46 23 21 -37 31 336 | 328 23 337 1889 +125
MAR-25 8300 P 0 0 0 0 0 | 57 61 32 31 -46 31 150 | 402 32 150 1710 +121
MAR-25 8400 P 100 101 76 80 54 | 75 77 41 42 -60 30 897 | 390 41 951 2106 +481
MAR-25 8500 P 135 137 124 124 55 | 99 109 58 58 -82 29 628 | 449 58 683 1996 +18
MAR-25 8600 P 142 142 135 135 2 | 135 148 78 80 -98 29 297 | 1536 78 299 1262 +1
MAR-25 8700 P 0 0 0 0 0 | 177 190 110 109 -127 29 285 | 482 110 285 803 +91
MAR-25 8800 P 0 0 0 0 0 | 261 261 146 147 -149 29 296 | 528 146 296 1370 +190
MAR-25 8900 P 0 0 0 0 0 | 245 245 194 190 -166 28 248 | 533 194 248 742 +226
MAR-25 9000 P 0 0 0 0 0 | 260 280 251 246 -185 29 4 | 670 241 4 1087 +2
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 309 -204 29 0 | 444 293 0 14 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 379 -222 29 0 | 491 437 0 8 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 456 -233 30 0 | 514 514 0 1 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 538 -242 30 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 624 -250 31 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 712 -257 31 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 804 -261 32 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 897 -266 32 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 992 -269 32 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1089 -270 33 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1186 -272 33 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1284 -274 33 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1383 -274 34 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1482 -275 35 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1581 -276 35 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1680 -276 34 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1780 -276 35 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1880 -276 37 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1980 -276 38 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2079 -277 0 0 | 0 0 0 150 0
TOTAL PUT 131 | TOTAL PUT 4814 | TOTAL PUT 4945 111322 +1053
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 11680 195828 +2153
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 3446 +277 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3346 +277 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 3246 +277 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 3146 +277 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 3046 +277 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2946 +277 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2846 +277 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2746 +277 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2646 +276 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2546 +276 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2447 +276 33 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2347 +276 32 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 2247 +275 30 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 2148 +275 31 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 2049 +274 31 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1950 +273 31 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1852 +272 31 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1754 +270 30 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1656 +267 30 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1559 +264 30 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1464 +262 30 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1369 +258 29 0 | 837 385 0 58 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 1276 +253 29 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 1184 +248 29 0 | 490 254 0 32 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 1094 +241 29 0 | 615 267 0 20 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 1006 +234 28 0 | 522 118 0 100 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 920 +235 28 0 | 741 106 0 542 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 838 +226 28 0 | 526 94 0 195 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 758 +216 28 0 | 800 204 0 65 0
APR-25 8400 C 0 0 0 0 0 | 675 675 675 675 +198 27 1 | 675 131 1 375 -1
APR-25 8500 C 0 0 0 0 0 | 0 0 0 594 +182 26 0 | 498 90 0 414 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 534 +177 26 0 | 476 110 0 119 0
APR-25 8700 C 0 0 0 0 0 | 459 459 459 474 +157 26 5 | 475 61 5 978 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 417 +142 26 0 | 426 54 0 773 0
APR-25 8900 C 0 0 0 0 0 | 368 368 368 367 +122 27 180 | 438 70 180 278 +180
APR-25 9000 C 209 209 209 209 1 | 233 324 233 324 +121 27 26 | 404 152 27 1851 -2
APR-25 9100 C 0 0 0 0 0 | 200 204 186 280 +106 27 74 | 359 143 74 127 +51
APR-25 9200 C 168 178 168 178 15 | 174 244 163 244 +96 27 171 | 309 98 186 625 +60
APR-25 9300 C 132 132 132 132 2 | 147 195 147 212 +87 28 5 | 269 45 7 642 +5
APR-25 9400 C 0 0 0 0 0 | 155 187 155 183 +75 28 231 | 238 69 231 532 +231
APR-25 9500 C 0 0 0 0 0 | 159 165 159 159 +68 28 502 | 218 59 502 1929 +394
APR-25 9600 C 83 83 83 83 1 | 0 0 0 137 +60 28 0 | 194 59 1 1603 -1
APR-25 9700 C 0 0 0 0 0 | 106 119 104 118 +53 28 729 | 159 46 729 777 +623
APR-25 9800 C 62 62 62 62 20 | 62 105 62 102 +47 29 115 | 144 45 135 109 -97
APR-25 9900 C 42 42 42 42 1 | 54 86 52 87 +41 29 45 | 132 34 46 77 +19
APR-25 10000 C 0 0 0 0 0 | 45 76 45 74 +35 29 144 | 122 31 144 226 +88
APR-25 10100 C 32 32 30 30 70 | 50 59 50 64 +31 29 12 | 102 26 82 85 +81
APR-25 10200 C 0 0 0 0 0 | 44 54 44 55 +27 30 450 | 97 26 450 508 +331
APR-25 10300 C 23 23 20 20 79 | 0 0 0 46 +23 30 0 | 43 20 79 80 +79
APR-25 10400 C 0 0 0 0 0 | 0 0 0 39 +19 30 0 | 31 22 0 760 0
APR-25 10500 C 0 0 0 0 0 | 32 32 32 33 +16 30 10 | 51 14 10 117 +5
APR-25 10600 C 0 0 0 0 0 | 22 26 22 28 +14 30 2 | 61 12 2 71 +2
APR-25 10700 C 14 14 14 14 2 | 13 20 13 24 +12 31 4 | 20 10 6 12 +2
APR-25 10800 C 0 0 0 0 0 | 11 17 11 21 +10 31 4 | 19 10 4 22 +4
TOTAL CALL 191 | TOTAL CALL 2710 | TOTAL CALL 2901 14850 +2054
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 22 3 0 44 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 30 4 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 44 3 0 231 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 55 4 0 158 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 89 5 0 190 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 12 5 0 57 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 16 8 0 68 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 108 6 0 381 0
APR-25 6400 P 0 0 0 0 0 | 5 5 5 1 0 34 6 | 126 5 6 1094 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 145 7 0 618 0
APR-25 6600 P 0 0 0 0 0 | 8 8 7 1 -2 32 16 | 143 7 16 734 -16
APR-25 6700 P 0 0 0 0 0 | 9 9 8 1 -3 30 30 | 113 8 30 925 -30
APR-25 6800 P 0 0 0 0 0 | 10 10 10 2 -3 31 30 | 50 10 30 57 0
APR-25 6900 P 0 0 0 0 0 | 11 11 11 3 -4 31 30 | 258 11 30 64 0
APR-25 7000 P 0 0 0 0 0 | 12 12 12 5 -4 32 30 | 299 12 30 117 -15
APR-25 7100 P 0 0 0 0 0 | 13 13 13 6 -6 31 19 | 355 13 19 121 0
APR-25 7200 P 0 0 0 0 0 | 16 16 15 8 -7 30 24 | 375 15 24 32 -15
APR-25 7300 P 0 0 0 0 0 | 19 20 17 11 -9 30 25 | 436 17 25 841 +5
APR-25 7400 P 0 0 0 0 0 | 23 23 22 14 -12 30 290 | 427 22 290 748 -33
APR-25 7500 P 0 0 0 0 0 | 29 29 23 18 -16 30 58 | 414 23 58 277 +39
APR-25 7600 P 0 0 0 0 0 | 31 31 28 24 -17 30 43 | 117 28 43 407 +28
APR-25 7700 P 0 0 0 0 0 | 36 36 32 30 -22 29 73 | 168 32 73 896 +68
APR-25 7800 P 0 0 0 0 0 | 47 47 40 39 -26 29 22 | 260 40 22 387 +15
APR-25 7900 P 72 72 72 72 5 | 57 57 53 47 -34 28 24 | 258 53 29 402 +19
APR-25 8000 P 89 90 89 90 9 | 83 83 58 58 -42 28 14 | 408 58 23 553 +23
APR-25 8100 P 112 112 112 112 14 | 85 85 71 72 -50 28 34 | 737 71 48 1537 -14
APR-25 8200 P 0 0 0 0 0 | 103 106 89 89 -58 27 730 | 392 89 730 970 +714
APR-25 8300 P 0 0 0 0 0 | 143 149 105 108 -69 27 181 | 424 105 181 739 +154
APR-25 8400 P 0 0 0 0 0 | 146 146 130 131 -79 27 58 | 474 130 58 414 +38
APR-25 8500 P 213 213 213 213 1 | 197 197 176 158 -90 27 18 | 545 176 19 770 +14
APR-25 8600 P 0 0 0 0 0 | 212 212 198 191 -103 27 21 | 456 198 21 770 -17
APR-25 8700 P 0 0 0 0 0 | 0 0 0 229 -117 27 0 | 470 250 0 153 0
APR-25 8800 P 0 0 0 0 0 | 356 356 277 273 -131 27 55 | 505 277 55 116 +50
APR-25 8900 P 0 0 0 0 0 | 400 400 400 306 -162 26 2 | 449 349 2 117 +2
APR-25 9000 P 0 0 0 0 0 | 0 0 0 377 -158 27 0 | 512 447 0 44 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 437 -168 27 0 | 494 494 0 1 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 500 -182 27 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 567 -193 28 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 640 -201 28 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 709 -215 28 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 788 -222 28 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 869 -229 28 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 953 -235 28 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1039 -240 29 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1127 -244 29 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1216 -249 29 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1307 -253 29 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1400 -255 30 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 1493 -258 30 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 1587 -261 30 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 1683 -262 31 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 1778 -265 31 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 1875 -266 31 0 | 0 0 0 0 0
TOTAL PUT 29 | TOTAL PUT 1833 | TOTAL PUT 1862 15131 +1029
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 4763 29981 +3083
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 5900 C 0 0 0 0 0 | 0 0 0 3058 +277 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2958 +277 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2859 +277 30 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2759 +276 29 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2659 +276 28 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2560 +275 29 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2461 +275 29 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 2362 +274 29 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 2263 +272 28 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 2165 +271 29 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 2068 +270 29 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1971 +268 29 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1874 +265 28 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1779 +263 28 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1685 +260 28 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1592 +257 28 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1500 +252 28 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 1410 +248 28 0 | 479 450 0 6 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 1321 +243 28 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 1235 +238 28 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 1151 +232 28 0 | 509 379 0 441 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 1069 +225 27 0 | 455 395 0 310 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 990 +231 27 0 | 440 386 0 416 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 914 +223 27 0 | 566 401 0 302 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 840 +215 27 0 | 517 394 0 298 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 752 +187 26 0 | 589 357 0 442 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 686 +179 26 0 | 465 352 0 565 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 622 +164 26 0 | 475 375 0 876 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 566 +157 26 0 | 621 137 0 210 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 513 +146 26 0 | 460 289 0 600 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 464 +135 26 0 | 420 108 0 15 0
MAY-25 9000 C 0 0 0 0 0 | 405 405 404 416 +124 26 100 | 466 197 100 247 +79
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 377 +116 27 0 | 368 282 0 11 0
MAY-25 9200 C 0 0 0 0 0 | 340 340 340 340 +109 27 801 | 366 211 801 508 +201
MAY-25 9300 C 0 0 0 0 0 | 308 308 308 304 +99 27 4 | 308 102 4 7 +4
MAY-25 9400 C 0 0 0 0 0 | 265 275 265 272 +90 27 10 | 322 175 10 10 +10
MAY-25 9500 C 0 0 0 0 0 | 246 246 246 244 +82 27 5 | 283 246 5 1695 +5
MAY-25 9600 C 0 0 0 0 0 | 220 220 220 218 +77 27 5 | 240 220 5 6 +5
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 196 +70 28 0 | 246 246 0 1 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 175 +65 28 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 156 +59 28 0 | 162 106 0 2 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 140 +54 28 0 | 176 100 0 600 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 125 +51 29 0 | 159 154 0 200 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 111 +46 29 0 | 144 62 0 243 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 99 +42 29 0 | 125 95 0 21 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 88 +38 29 0 | 111 70 0 51 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 78 +35 29 0 | 55 43 0 42 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 69 +30 29 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 61 +27 29 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 54 +24 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 925 | TOTAL CALL 925 8420 +304
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 5900 P 0 0 0 0 0 | 7 7 7 1 0 33 2 | 40 7 2 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 18 11 0 14 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 2 -3 29 0 | 20 20 0 5 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 4 -4 29 0 | 68 52 0 40 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 5 -6 28 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 7 -8 29 0 | 76 32 0 80 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 10 -9 29 0 | 40 38 0 25 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 13 -11 29 0 | 106 42 0 35 0
MAY-25 7100 P 0 0 0 0 0 | 31 31 31 17 -13 29 10 | 153 31 10 270 +5
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 22 -15 29 0 | 240 168 0 450 0
MAY-25 7300 P 0 0 0 0 0 | 39 39 36 28 -18 28 25 | 283 36 25 566 +10
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 35 -22 28 0 | 341 295 0 200 0
MAY-25 7500 P 0 0 0 0 0 | 48 48 48 43 -24 28 15 | 358 48 15 1046 +13
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 53 -26 28 0 | 404 101 0 899 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 65 -30 28 0 | 465 149 0 663 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 77 -37 28 0 | 530 171 0 343 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 90 -45 27 0 | 600 131 0 343 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 108 -51 27 0 | 290 128 0 560 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 128 -58 27 0 | 286 183 0 505 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 151 -65 27 0 | 594 222 0 572 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 177 -72 27 0 | 490 293 0 101 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 206 -80 27 0 | 512 221 0 577 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 238 -93 26 0 | 597 241 0 56 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 273 -105 26 0 | 485 273 0 575 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 314 -117 26 0 | 542 418 0 30 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 362 -127 27 0 | 501 387 0 19 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 412 -138 27 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 466 -149 27 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 524 -159 27 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 584 -168 27 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 649 -176 27 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 718 -184 27 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 789 -192 27 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 863 -199 28 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 940 -205 28 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1019 -211 28 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1100 -217 28 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1183 -222 28 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1267 -228 29 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1354 -232 29 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1442 -236 29 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 1531 -239 29 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 1621 -243 29 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 1712 -247 29 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 1805 -249 30 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 1898 -252 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 52 | TOTAL PUT 52 8094 +28
| MONTH PUT/CALL RATIO 0.05
| MONTH TOTAL 977 16514 +332
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 5003 +278 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4903 +278 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4803 +278 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4703 +278 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4603 +278 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4503 +278 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4403 +278 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4303 +278 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 4203 +278 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 4153 +278 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 4103 +278 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 4053 +278 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 4003 +278 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3953 +278 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3903 +278 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3803 +278 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3703 +278 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3603 +278 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3503 +277 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3403 +277 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3304 +278 31 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 3204 +277 30 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 3104 +277 29 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 3004 +276 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2905 +276 28 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2806 +275 29 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2707 +275 29 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2608 +273 28 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2510 +273 28 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2412 +271 28 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2314 +261 28 0 | 1423 1423 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 2218 +268 28 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 2122 +266 28 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 2026 +263 28 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1932 +261 28 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1839 +257 28 0 | 1570 545 0 225 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1747 +255 28 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1656 +251 28 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1567 +247 28 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1480 +243 27 0 | 940 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1395 +238 27 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1311 +232 27 0 | 1050 131 0 74 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1230 +227 27 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1151 +221 27 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1075 +230 27 0 | 930 41 0 939 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 1001 +223 27 0 | 774 151 0 1615 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 930 +210 27 0 | 770 28 0 2609 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 862 +202 27 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 783 +178 26 0 | 820 31 0 63 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 720 +167 26 0 | 850 134 0 865 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 662 +157 26 0 | 700 28 0 30 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 609 +147 26 0 | 170 170 0 248 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 563 +143 26 0 | 592 22 0 852 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 514 +134 26 0 | 440 313 0 19 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 471 +128 27 0 | 474 79 0 3093 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 432 +121 27 0 | 272 272 0 5 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 394 +109 27 0 | 450 10 0 22 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 360 +102 27 0 | 0 0 0 300 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 329 +97 27 0 | 500 10 0 63 0
JUN-25 9500 C 0 0 0 0 0 | 295 300 295 300 +92 27 626 | 321 74 626 1741 +406
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 274 +85 28 0 | 320 205 0 340 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 249 +78 28 0 | 245 39 0 480 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 227 +75 28 0 | 253 36 0 924 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 206 +69 28 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 189 189 186 187 +62 28 3 | 213 70 3 373 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 170 +59 28 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 155 +54 28 0 | 67 67 0 1 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 140 +49 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 127 +45 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 115 +41 29 0 | 115 73 0 3 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 105 +37 29 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 93 +32 29 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 85 +30 29 0 | 42 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 77 +28 29 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 70 +25 29 0 | 85 14 0 242 0
TOTAL CALL 0 | TOTAL CALL 629 | TOTAL CALL 629 27726 +406
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 53 0 | 43 8 0 267 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 43 6 0 78 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 38 7 0 70 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 41 6 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 6 5 0 7 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 79 7 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 104 5 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 5 5 0 2 0
JUN-25 4950 P 0 0 0 0 0 | 5 5 5 1 0 38 1 | 5 5 1 1 +1
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 30 7 0 3835 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 10 0 4 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 354 8 0 4320 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 105 44 0 222 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 203 10 0 3940 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 -1 29 500 | 117 64 500 1396 +295
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 74 72 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 829 15 0 6250 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 188 27 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 216 31 0 1967 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 5 -5 28 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 7 -5 28 0 | 661 31 0 1411 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 9 -7 28 0 | 286 33 0 1323 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 11 -9 28 0 | 279 48 0 2947 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 15 -10 28 0 | 343 42 0 319 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 19 -12 28 0 | 485 42 0 2139 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 23 -16 28 0 | 417 68 0 2050 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 29 -18 28 0 | 544 50 0 1951 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 36 -21 28 0 | 504 59 0 535 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 45 -24 28 0 | 558 92 0 1660 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 55 -27 28 0 | 586 71 0 530 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 66 -29 28 0 | 484 121 0 1929 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 80 -29 28 0 | 560 101 0 1368 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 95 -33 28 0 | 343 123 0 2352 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 109 -40 27 0 | 402 149 0 365 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 125 -48 27 0 | 287 139 0 2123 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 145 -54 27 0 | 487 249 0 193 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 167 -61 27 100 | 544 247 100 1850 +100
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 192 -67 27 0 | 489 237 0 100 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 220 -74 27 0 | 499 411 0 2800 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 251 -81 26 0 | 594 334 0 229 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 285 -94 26 0 | 665 375 0 86 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 323 -104 26 0 | 587 336 0 1301 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 365 -110 26 0 | 620 450 0 260 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 411 -123 26 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 462 -130 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 514 -140 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 572 -147 27 0 | 1999 667 0 473 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 632 -155 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 692 -168 27 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 758 -175 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 825 -184 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 897 -189 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 970 -196 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1046 -201 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1123 -207 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1202 -213 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1283 -218 28 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1366 -223 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1450 -228 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1536 -231 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1623 -235 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1711 -239 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 1800 -243 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 1891 -245 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 1982 -248 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2074 -250 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2167 -253 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 601 | TOTAL PUT 601 60310 +396
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 1230 88036 +802
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 4150 +279 30 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4100 +279 29 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4050 +279 29 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4000 +278 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3950 +278 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3900 +278 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3801 +278 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3701 +277 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3602 +277 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3503 +277 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3404 +276 28 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3306 +276 28 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3208 +275 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3110 +274 28 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3013 +274 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2916 +272 28 0 | 0 0 0 400 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2820 +271 28 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2724 +269 28 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2629 +268 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2535 +266 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2442 +264 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2350 +262 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2259 +259 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2169 +256 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2081 +254 27 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1994 +251 27 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1908 +247 27 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1824 +244 27 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1741 +240 27 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1660 +235 27 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1582 +232 27 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1504 +226 27 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1429 +222 27 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1356 +217 27 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1285 +212 27 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1216 +206 27 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1150 +209 27 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 1085 +201 27 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 1023 +195 26 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 951 +174 26 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 894 +168 26 0 | 920 218 0 90 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 841 +165 26 0 | 687 687 0 19 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 792 +158 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 742 +150 26 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 697 +145 26 0 | 648 648 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 656 +142 26 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 613 +133 26 0 | 572 475 0 30 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 572 +123 26 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 541 +122 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 506 +115 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 471 +106 27 0 | 530 530 0 200 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 440 +100 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 412 +97 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 386 +94 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 360 +86 27 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 343 +90 27 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 314 +74 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 295 +71 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 275 +67 27 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 257 +63 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 240 +59 28 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 225 +61 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 210 +58 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 196 +54 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 177 +46 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 165 +43 28 0 | 142 52 0 6 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4619 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 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 29 14 0 33 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 59 15 0 16 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 15 15 0 12 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 3 -2 28 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 4 -2 28 0 | 109 24 0 11 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 5 -3 28 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 7 -3 28 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 9 -4 28 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 11 -5 28 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 14 -5 28 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 17 -7 28 0 | 205 150 0 490 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 21 -8 28 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 25 -10 28 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 30 -11 27 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 36 -13 27 0 | 0 0 0 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 43 -15 27 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 51 -17 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 60 -20 27 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 70 -23 27 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 82 -25 27 0 | 156 156 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 95 -32 27 500 | 631 148 500 814 +307
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 109 -35 27 0 | 628 142 0 91 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 128 -34 27 0 | 215 162 0 67 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 144 -37 27 0 | 691 173 0 294 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 159 -44 27 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 182 -43 27 0 | 803 204 0 56 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 203 -47 27 0 | 342 221 0 214 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 224 -55 26 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 250 -60 26 0 | 861 318 0 601 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 278 -66 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 308 -72 26 0 | 407 334 0 1399 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 341 -79 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 377 -84 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 412 -96 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 457 -99 26 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 498 -110 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 546 -115 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 595 -121 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 643 -129 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 700 -137 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 757 -144 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 813 -153 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 875 -157 26 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 944 -157 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1007 -166 27 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1072 -174 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1142 -179 27 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1213 -184 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1285 -190 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1360 -194 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1436 -199 27 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1513 -204 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1592 -208 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1672 -213 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1754 -216 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1836 -221 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1920 -224 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2005 -227 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2091 -231 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2178 -233 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2266 -236 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 500 | TOTAL PUT 500 10700 +307
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 500 15319 +307
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 5068 +278 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4968 +278 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4868 +278 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4768 +277 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4668 +277 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4569 +278 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4469 +277 27 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4369 +277 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4269 +276 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4170 +276 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4071 +276 26 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3971 +275 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3774 +274 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3577 +272 26 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3480 +272 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3382 +270 26 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3286 +269 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3189 +267 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3094 +266 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2999 +264 26 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2905 +262 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2812 +260 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2720 +258 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2628 +255 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2538 +253 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2449 +250 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2362 +248 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2275 +244 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2190 +241 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2107 +238 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 2025 +234 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1944 +230 26 0 | 676 676 0 125 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1866 +227 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1789 +223 26 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1713 +218 26 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1640 +214 26 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1569 +210 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1499 +205 26 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1431 +201 26 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1366 +197 26 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1302 +199 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1240 +194 26 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1180 +188 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1117 +177 25 0 | 1252 100 0 2519 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 1064 +171 26 0 | 750 430 0 375 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 1011 +166 26 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 958 +162 26 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 911 +158 26 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 867 +142 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 821 +147 26 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 779 +137 26 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 741 +134 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 697 +127 26 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 663 +123 26 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 634 +125 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 597 +115 26 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 561 +105 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 536 +106 26 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 505 +97 26 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 479 +97 26 0 | 0 0 0 1750 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 453 +82 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 433 +82 27 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 417 +85 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 396 +81 27 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 376 +78 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 357 +75 27 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 339 +72 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 322 +69 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 291 +64 28 0 | 338 27 0 750 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 263 +60 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 237 +54 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 215 +51 28 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 194 +46 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 176 +43 29 0 | 119 109 0 402 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 160 +40 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 145 +37 29 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 132 +34 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 121 +32 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 110 +30 30 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 100 +27 30 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 92 +26 30 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 84 +24 30 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 77 +22 30 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 71 +21 31 0 | 70 60 0 430 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 65 +19 31 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 60 +18 31 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 56 +17 31 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 32 38 32 51 +16 31 4 | 48 9 4 20 +4
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 22086 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 57 10 0 60 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 19 19 0 60 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 6 -4 26 0 | 44 30 0 17 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 9 -6 26 0 | 84 84 0 1150 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 12 -6 26 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 14 -8 26 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 18 -9 26 1500 | 0 0 1500 1200 +600
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 21 -11 26 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 26 -12 26 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 31 -14 26 0 | 250 103 0 2231 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 37 -16 26 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 44 -18 26 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 52 -20 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 60 -23 26 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 70 -25 26 0 | 188 188 0 404 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 81 -28 26 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 94 -30 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 107 -34 26 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 122 -37 26 1000 | 216 215 1000 800 +386
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 139 -40 26 0 | 238 157 0 1669 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 157 -44 26 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 176 -51 26 0 | 736 228 0 395 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 198 -57 26 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 221 -59 26 0 | 0 0 0 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 251 -51 26 0 | 369 260 0 544 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 276 -53 26 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 304 -58 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 333 -67 26 0 | 0 0 0 927 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 367 -65 26 0 | 410 410 0 7 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 401 -70 26 0 | 1180 1180 0 2301 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 437 -76 26 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 473 -84 26 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 517 -85 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 554 -99 26 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 596 -107 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 646 -111 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 698 -111 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 754 754 754 745 -121 26 2 | 886 754 2 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 791 -135 25 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 847 -145 26 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 906 -140 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 972 -147 26 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1034 -153 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1100 -156 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1164 -163 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1232 -167 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1302 -171 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1373 -175 26 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1446 -179 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1519 -183 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1595 -186 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1671 -190 27 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1749 -193 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1828 -197 27 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1908 -200 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1989 -203 27 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2071 -206 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2154 -209 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2323 -214 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2495 -218 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2669 -224 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2847 -227 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3026 -232 28 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3208 -235 29 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3392 -238 29 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3577 -241 29 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3764 -244 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3953 -246 29 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4142 -248 30 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4332 -251 30 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4524 -252 30 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4716 -254 30 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4909 -256 30 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5103 -257 31 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5297 -259 31 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5492 -260 31 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5688 -261 31 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5883 -262 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2502 | TOTAL PUT 2502 31032 +986
| MONTH PUT/CALL RATIO 625.50
| MONTH TOTAL 2506 53118 +990
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2434 +246 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2351 +243 25 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2270 +240 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2190 +237 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2111 +233 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2034 +229 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1959 +225 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1885 +221 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1813 +217 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1742 +212 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1674 +209 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1607 +204 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1542 +200 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1478 +195 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1416 +181 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1357 +177 25 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1298 +170 25 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1254 +176 26 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1203 +173 26 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 1150 +166 26 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 1088 +158 25 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 1040 +154 25 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 993 +148 25 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 948 +141 25 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 906 +134 26 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 873 +137 26 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 829 +126 26 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 795 +129 26 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 757 +121 26 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 728 +127 26 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 696 +116 26 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 657 +103 26 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 626 +99 26 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 601 +104 26 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 580 +108 26 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 554 +115 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 516 +98 26 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 492 +95 26 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 469 +92 26 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 448 +90 26 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 427 +87 26 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 407 +84 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 138 -33 25 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 155 -36 25 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 174 -39 26 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 194 -42 26 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 215 -51 25 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 238 -52 25 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 263 -54 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 296 -48 26 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 321 -53 26 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 345 -60 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 374 -67 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 414 -65 26 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 448 -72 25 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 483 -66 25 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 513 -81 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 551 -97 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 593 -93 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 639 -94 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 689 -100 25 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 736 -105 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 788 -109 25 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 840 -111 25 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 894 -114 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 939 -129 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 996 -134 25 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1055 -153 25 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1117 -156 25 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1179 -161 25 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1253 -155 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1319 -159 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1387 -162 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1456 -165 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1526 -169 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1597 -172 26 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1670 -175 26 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1744 -178 26 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1820 -181 26 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1896 -184 26 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1973 -187 26 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2052 -189 26 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2131 -192 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2211 -195 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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-26 3900 C 0 0 0 0 0 | 0 0 0 5122 +280 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5022 +280 24 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4922 +279 24 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4823 +280 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4723 +279 24 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4624 +279 24 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4525 +279 24 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4426 +279 24 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4328 +279 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4230 +279 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4132 +278 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4034 +277 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3841 +277 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3650 +275 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3462 +274 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3277 +271 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3095 +267 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2918 +263 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2746 +259 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2579 +254 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2418 +249 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2262 +242 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2113 +235 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1970 +228 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1834 +213 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1704 +208 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1582 +203 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1463 +194 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1352 +184 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1248 +175 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1151 +165 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1062 +157 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 979 +147 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 902 +139 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 831 +130 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 765 +121 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 706 +116 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 655 +114 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 604 +109 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 556 +103 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 512 +97 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 472 +92 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 435 +87 27 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 401 +83 27 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 370 +79 27 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 341 +74 27 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 314 +70 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 290 +66 27 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 268 +63 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 247 +59 27 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 228 +55 27 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 211 +53 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 195 +50 27 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 181 +47 28 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 167 +44 28 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 155 +42 28 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 144 +40 28 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 134 +38 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 124 +36 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 115 +34 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 107 +32 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 100 +31 28 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-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 9 -1 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 13 -3 24 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 20 -3 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 29 -5 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 41 -6 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 56 -9 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 74 -13 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 97 -17 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 125 -21 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 158 -26 25 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 197 -31 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 241 -38 25 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 292 -45 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 349 -52 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 413 -60 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 483 -69 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 568 -79 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 649 -89 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 738 -98 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 834 -108 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 937 -118 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1047 -127 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1165 -136 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1289 -143 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1418 -152 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1554 -149 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1693 -156 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1834 -166 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1983 -171 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2135 -177 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2291 -183 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2451 -188 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2614 -193 27 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2780 -197 27 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2949 -201 27 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3120 -206 27 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3293 -210 27 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3469 -214 27 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3647 -217 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3826 -221 27 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4007 -225 27 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4190 -227 27 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4374 -230 27 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4560 -233 28 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4746 -236 28 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4934 -238 28 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5123 -240 28 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5313 -242 28 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5503 -244 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5694 -246 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5886 -248 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6079 -249 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 507 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 507 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 5153 +281 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5054 +280 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4956 +281 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4858 +281 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4760 +281 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4662 +280 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4565 +280 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4468 +279 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4372 +279 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4276 +278 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4181 +278 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4086 +277 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3900 +276 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3716 +273 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3536 +271 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3360 +268 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3189 +265 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 3022 +261 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2860 +256 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2703 +251 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2551 +245 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2406 +239 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2266 +233 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2131 +225 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 2003 +215 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1880 +211 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1762 +205 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1649 +197 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1541 +189 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1440 +180 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1345 +171 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1256 +164 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1173 +156 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1097 +149 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 1027 +144 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 959 +130 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 896 +125 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 841 +123 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 785 +117 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 733 +111 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 684 +105 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 639 +101 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 597 +96 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 557 +91 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 520 +86 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 486 +82 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 454 +78 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 424 +73 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 396 +69 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 370 +65 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 346 +62 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 323 +58 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 303 +56 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 283 +53 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 265 +50 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 248 +47 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 232 +44 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 218 +42 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 204 +40 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 191 +37 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 180 +36 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 169 +34 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 11 0 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 13 -1 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 16 -1 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 19 -2 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 23 -2 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 27 -3 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 32 -3 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 37 -4 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 51 -5 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 67 -8 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 87 -10 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 111 -13 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 140 -16 25 0 | 170 170 0 50 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 173 -20 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 211 -25 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 254 -30 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 302 -36 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 357 -42 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 417 -48 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 482 -56 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 554 -62 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 631 -70 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 715 -90 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 804 -95 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 906 -95 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1005 -103 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1111 -111 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1222 -120 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1339 -128 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1462 -136 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1589 -143 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1722 -139 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1861 -142 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1992 -158 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2136 -164 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2284 -170 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2435 -176 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2590 -180 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2748 -185 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2908 -190 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3071 -195 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3237 -199 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3405 -203 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3575 -208 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3747 -212 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3921 -216 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4097 -219 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4274 -223 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4454 -225 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4634 -228 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4816 -231 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4999 -234 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5183 -237 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5369 -239 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5555 -241 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5742 -244 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5931 -245 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6120 -247 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 710 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 736 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 3938 +267 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3773 +265 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3610 +263 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3450 +260 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3293 +257 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3139 +254 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2988 +250 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2840 +247 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2696 +243 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2555 +239 29 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2417 +235 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2282 +230 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 2151 +225 28 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 2024 +221 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1900 +215 27 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1780 +210 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1663 +203 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1551 +198 26 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1442 +188 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1341 +182 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1243 +175 25 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1150 +169 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 1061 +162 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 976 +155 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 895 +148 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 818 +140 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 745 +133 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 676 +125 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 611 +118 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 550 +110 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 494 +104 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 441 +97 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 391 +89 21 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 346 +82 21 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 304 +75 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 266 +69 20 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 231 +62 20 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 199 +56 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 171 +51 19 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 145 +45 19 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 122 +39 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 102 +34 18 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 85 +30 18 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 69 +25 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 56 +21 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 45 +18 17 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 36 +15 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 28 +12 16 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 21 +9 16 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 0 256 -15 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 291 -17 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 328 -19 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 368 -22 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 411 -25 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 457 -28 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 506 -32 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 558 -35 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 614 -39 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 673 -43 29 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 735 -47 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 800 -52 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 869 -57 28 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 942 -61 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1018 -67 27 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1098 -72 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1181 -79 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1269 -84 26 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1360 -94 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1459 -100 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1561 -107 25 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1668 -113 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1779 -120 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1894 -127 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2013 -134 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2136 -142 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2263 -149 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2394 -157 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2529 -164 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2668 -172 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2812 -178 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2959 -185 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3109 -193 21 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3264 -200 21 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3422 -207 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3584 -213 20 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3749 -220 20 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3917 -226 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4089 -231 19 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4263 -237 19 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4440 -243 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4620 -248 18 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4803 -252 18 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 4987 -257 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5174 -261 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5363 -264 17 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5554 -267 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5746 -270 16 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5939 -273 16 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 5344 +284 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5255 +284 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5166 +284 35 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5078 +283 35 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4991 +284 35 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4904 +283 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4817 +282 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4732 +283 34 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4647 +282 34 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4562 +281 34 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4478 +281 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4395 +281 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4230 +279 33 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 4068 +278 33 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3909 +277 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3752 +276 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3598 +274 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3446 +272 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3297 +270 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 3151 +267 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 3008 +265 30 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2868 +263 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2730 +259 29 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2596 +256 29 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2464 +252 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2336 +249 28 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2211 +245 28 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 2088 +240 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1969 +236 27 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1854 +232 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1741 +227 26 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1632 +218 26 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1526 +209 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1427 +203 25 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1332 +197 25 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1241 +191 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 1153 +185 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 1068 +178 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 987 +171 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 910 +164 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 836 +157 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 766 +150 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 700 +143 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 637 +136 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 578 +129 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 522 +121 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 469 +113 21 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 420 +106 21 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 375 +99 20 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 332 +91 20 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 293 +84 20 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 257 +77 19 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 224 +70 19 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 194 +63 19 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 167 +57 18 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 143 +51 18 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 121 +45 18 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 102 +40 17 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 85 +35 17 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 70 +30 17 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 57 +26 16 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 46 +22 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 123 +1 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 134 +1 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 145 +1 35 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 157 0 35 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 170 +1 35 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 183 0 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 196 -1 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 211 0 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 226 -1 34 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 241 -2 34 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 257 -2 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 274 -2 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 309 -4 33 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 347 -5 33 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 388 -6 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 431 -7 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 477 -9 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 525 -11 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 576 -13 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 630 -16 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 687 -18 30 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 747 -20 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 809 -24 29 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 875 -27 29 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 943 -31 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1015 -34 28 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1090 -38 28 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1167 -43 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1248 -47 27 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1333 -51 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1420 -56 26 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1511 -65 26 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1605 -74 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1706 -80 25 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1811 -86 25 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1920 -92 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2032 -98 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2147 -105 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2266 -112 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2389 -119 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2515 -126 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2645 -133 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2779 -140 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2916 -147 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3057 -154 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3201 -162 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3348 -170 21 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3499 -177 21 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3654 -184 20 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3811 -192 20 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3972 -199 20 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4136 -206 19 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4303 -213 19 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4473 -220 19 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4646 -226 18 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4822 -232 18 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5000 -238 18 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5181 -243 17 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5364 -248 17 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5549 -253 17 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5736 -257 16 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5925 -261 16 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 5506 +280 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5422 +280 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5337 +279 35 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5254 +279 35 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5171 +278 35 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5089 +278 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 5007 +277 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4926 +276 34 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4845 +275 34 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4765 +275 34 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4686 +274 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4607 +273 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4451 +272 33 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4297 +270 33 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4145 +268 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3996 +266 32 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3849 +264 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3704 +261 31 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3562 +259 31 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3422 +256 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3284 +253 30 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 3149 +251 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 3016 +248 29 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2885 +244 29 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2757 +241 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2631 +237 28 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2508 +233 28 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2387 +229 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2269 +225 27 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 2153 +221 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 2040 +217 26 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1929 +211 26 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1822 +203 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1721 +198 25 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1623 +193 25 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1528 +188 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1436 +182 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1347 +177 24 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1261 +172 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 1177 +165 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 1097 +159 23 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 1020 +154 22 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 0 213 -5 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 229 -5 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 244 -6 35 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 261 -6 35 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 278 -7 35 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 296 -7 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 314 -8 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 333 -9 34 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 352 -10 34 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 372 -10 34 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 393 -11 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 414 -12 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 458 -13 33 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 504 -15 33 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 552 -17 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 603 -19 32 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 656 -21 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 711 -24 31 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 769 -26 31 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 829 -29 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 891 -32 30 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 956 -34 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1023 -37 29 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1092 -41 29 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1164 -44 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1238 -48 28 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1315 -52 28 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1394 -56 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1476 -60 27 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1560 -64 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1647 -68 26 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1736 -74 26 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1829 -82 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1928 -87 25 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2030 -92 25 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2135 -97 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2243 -103 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2354 -108 24 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2468 -113 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2584 -120 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2704 -126 23 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2827 -131 22 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 5120 +280 34 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 5042 +279 34 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4966 +279 34 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4890 +278 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4814 +277 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4665 +276 33 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4517 +274 33 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4371 +272 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4228 +271 32 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 4086 +269 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3946 +266 31 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3808 +264 31 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3672 +261 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3539 +260 30 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3407 +257 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3277 +255 29 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 3148 +251 29 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 3022 +248 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2898 +245 28 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2776 +242 28 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2656 +238 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2538 +235 27 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2422 +231 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2309 +228 26 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2197 +223 26 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 2088 +215 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1986 +211 25 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1886 +206 25 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1788 +201 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1693 +196 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1600 +191 24 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1510 +186 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1423 +182 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1338 +177 23 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1255 +171 22 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 0 453 -8 34 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 475 -9 34 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 499 -9 34 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 523 -10 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 547 -11 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 598 -12 33 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 650 -14 33 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 704 -16 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 761 -17 32 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 819 -19 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 879 -22 31 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 941 -24 31 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1005 -27 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1072 -28 30 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1140 -31 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1210 -33 29 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1281 -37 29 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1355 -40 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1431 -43 28 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1509 -46 28 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1589 -50 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1671 -53 27 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1755 -57 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1842 -60 26 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1930 -65 26 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2021 -73 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2119 -77 25 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2219 -82 25 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2321 -87 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2426 -92 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2533 -97 24 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2643 -102 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2756 -106 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2871 -111 23 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2988 -117 22 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 0.93
MARKET TOTAL 21656 400189 +7667
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED