HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P DEC-25 7400 3500 342 26 0 0 4641 +12
C DEC-25 9900 3000 339 26 0 0 3000 -23
P MAR-25 8000 1706 114 30 156 101 5843 0
C MAR-25 8500 962 201 30 228 158 2128 -35
P MAR-25 8500 784 327 29 398 296 1142 +19
P MAR-25 8300 782 218 29 292 195 669 0
C MAR-25 9000 736 72 31 88 51 8053 -15
C MAR-25 8800 718 109 30 125 83 2938 -22
P MAR-25 7900 665 90 31 130 79 1560 -2
P MAR-25 7600 597 42 32 66 40 2743 -4
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 MAR 2025, MONDAY 04 MAR 2025, TUESDAY
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 3922 -58 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3872 -58 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3822 -58 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3772 -58 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3722 -58 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3672 -58 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3622 -58 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3572 -58 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3522 -58 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3472 -58 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3422 -58 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3372 -58 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3272 -58 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3172 -58 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3072 -58 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2972 -58 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2872 -58 0 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2772 -58 0 0 | 1206 190 0 11 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2672 -58 0 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2572 -58 0 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2472 -58 0 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2372 -58 0 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2272 -59 0 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2172 -59 0 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2072 -59 0 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1973 -58 39 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1873 -59 37 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1773 -60 35 0 | 1373 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1674 -60 36 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1575 -60 36 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1476 -61 35 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1389 -57 42 0 | 1024 127 0 2667 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1281 -62 34 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1184 -63 34 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1089 -63 34 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 995 -64 33 0 | 719 49 0 2248 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 904 -63 33 0 | 739 98 0 9132 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 814 -63 32 0 | 691 57 0 3557 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 727 -63 32 0 | 497 92 0 757 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 644 -62 32 0 | 638 30 0 2840 0
MAR-25 7900 C 0 0 0 0 0 | 470 494 470 563 -46 31 3 | 530 28 3 864 +1
MAR-25 8000 C 0 0 0 0 0 | 421 495 421 485 -46 30 14 | 891 25 14 6036 0
MAR-25 8100 C 0 0 0 0 0 | 390 390 389 414 -48 30 12 | 790 23 12 148 +7
MAR-25 8200 C 0 0 0 0 0 | 306 328 289 350 -45 30 34 | 710 31 34 1763 +6
MAR-25 8300 C 0 0 0 0 0 | 262 306 231 293 -43 29 128 | 700 24 128 1244 -65
MAR-25 8400 C 0 0 0 0 0 | 210 257 196 244 -39 30 360 | 790 13 360 1802 +62
MAR-25 8500 C 0 0 0 0 0 | 174 228 158 201 -35 30 962 | 448 45 962 2128 +22
MAR-25 8600 C 187 208 187 208 3 | 139 190 126 165 -30 30 578 | 711 29 581 2236 +98
MAR-25 8700 C 156 166 156 166 2 | 117 151 103 135 -26 30 175 | 376 48 177 1774 +13
MAR-25 8800 C 125 125 125 125 1 | 104 124 83 109 -22 30 717 | 480 49 718 2938 -42
MAR-25 8900 C 0 0 0 0 0 | 76 97 66 89 -18 31 200 | 323 29 200 550 +55
MAR-25 9000 C 88 88 88 88 1 | 57 80 51 72 -15 31 735 | 265 22 736 8053 +379
MAR-25 9100 C 0 0 0 0 0 | 45 64 41 58 -12 32 561 | 221 24 561 703 +19
MAR-25 9200 C 0 0 0 0 0 | 36 51 32 46 -10 32 221 | 203 28 221 454 +57
MAR-25 9300 C 0 0 0 0 0 | 27 41 25 37 -8 32 157 | 171 20 157 1100 +5
MAR-25 9400 C 0 0 0 0 0 | 22 33 19 30 -5 33 366 | 339 19 366 677 -111
MAR-25 9500 C 0 0 0 0 0 | 18 26 15 24 -4 33 183 | 318 15 183 3714 -45
MAR-25 9600 C 21 21 20 20 40 | 14 19 12 19 -3 33 115 | 105 12 155 2270 +100
MAR-25 9700 C 0 0 0 0 0 | 10 16 10 15 -3 34 43 | 88 10 43 411 +22
MAR-25 9800 C 0 0 0 0 0 | 9 12 9 12 -2 34 26 | 262 9 26 826 +24
MAR-25 9900 C 11 11 11 11 20 | 10 10 9 9 -2 34 18 | 62 9 38 436 +27
MAR-25 10000 C 0 0 0 0 0 | 6 8 6 7 -2 34 301 | 91 6 301 3099 +187
MAR-25 10100 C 0 0 0 0 0 | 5 6 5 6 -1 35 52 | 43 5 52 920 +52
MAR-25 10200 C 5 5 5 5 1 | 3 5 3 5 0 36 127 | 65 3 128 198 +122
MAR-25 10300 C 0 0 0 0 0 | 3 3 3 4 0 36 18 | 32 3 18 80 +14
MAR-25 10400 C 0 0 0 0 0 | 3 3 3 3 0 36 51 | 78 3 51 185 +42
MAR-25 10500 C 0 0 0 0 0 | 3 3 3 2 0 35 50 | 24 3 50 219 +50
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 79 3 0 374 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 4 0 507 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 40 3 0 278 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 40 2 0 666 0
MAR-25 11000 C 2 2 2 2 3 | 1 1 1 1 0 39 3 | 110 1 6 637 0
TOTAL CALL 71 | TOTAL CALL 6210 | TOTAL CALL 6281 83950 +1101
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 87 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 33 1 0 149 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 28 1 0 5 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 158 1 0 809 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 101 1 0 354 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 260 1 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 193 1 0 667 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 151 2 0 2290 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 220 1 0 1188 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 296 1 0 2191 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 284 2 0 2043 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 375 2 0 2521 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 301 2 0 1034 0
MAR-25 6000 P 0 0 0 0 0 | 2 2 2 1 0 48 56 | 395 2 56 5157 +55
MAR-25 6100 P 0 0 0 0 0 | 4 4 4 1 0 46 10 | 397 3 10 2060 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 536 3 0 1588 0
MAR-25 6300 P 0 0 0 0 0 | 6 6 4 1 0 41 5 | 495 3 5 2267 -5
MAR-25 6400 P 0 0 0 0 0 | 7 7 5 1 0 39 32 | 570 4 32 6157 +32
MAR-25 6500 P 0 0 0 0 0 | 8 8 6 1 -1 37 25 | 599 4 25 5677 +1
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 643 5 0 5666 0
MAR-25 6700 P 0 0 0 0 0 | 11 11 8 2 -2 36 23 | 670 6 23 7917 +8
MAR-25 6800 P 0 0 0 0 0 | 10 10 10 3 -3 36 3 | 680 7 3 2042 0
MAR-25 6900 P 13 13 13 13 2 | 14 14 11 5 -3 36 79 | 714 8 81 2273 -14
MAR-25 7000 P 0 0 0 0 0 | 18 19 13 7 -3 35 94 | 782 9 94 3046 -5
MAR-25 7100 P 0 0 0 0 0 | 22 22 15 9 -4 34 85 | 851 9 85 3634 -15
MAR-25 7200 P 0 0 0 0 0 | 27 27 19 13 -4 34 184 | 465 11 184 4152 -15
MAR-25 7300 P 22 22 22 22 1 | 29 32 22 18 -5 34 117 | 584 12 118 5109 -19
MAR-25 7400 P 30 30 26 26 2 | 41 42 26 24 -6 33 192 | 538 15 194 2351 +6
MAR-25 7500 P 35 35 35 35 20 | 49 50 32 33 -3 33 339 | 710 17 359 6675 +96
MAR-25 7600 P 0 0 0 0 0 | 61 66 40 42 -4 32 597 | 738 20 597 2743 -110
MAR-25 7700 P 0 0 0 0 0 | 77 82 49 54 -4 32 567 | 604 24 567 1329 -358
MAR-25 7800 P 62 62 62 62 1 | 100 102 62 70 -4 31 558 | 662 31 559 1774 -26
MAR-25 7900 P 0 0 0 0 0 | 110 130 79 90 -2 31 665 | 593 36 665 1560 +410
MAR-25 8000 P 107 107 107 107 2 | 151 156 101 114 0 30 1704 | 818 46 1706 5843 +509
MAR-25 8100 P 124 141 123 123 4 | 169 199 128 143 +3 30 236 | 334 59 240 732 +21
MAR-25 8200 P 167 167 153 153 2 | 224 240 159 177 +7 29 290 | 328 70 292 2075 -73
MAR-25 8300 P 195 207 195 207 2 | 274 292 203 218 0 29 780 | 402 89 782 669 -211
MAR-25 8400 P 0 0 0 0 0 | 330 339 255 269 +13 29 81 | 390 110 81 1276 +3
MAR-25 8500 P 0 0 0 0 0 | 398 398 296 327 +19 29 784 | 449 136 784 1142 -391
MAR-25 8600 P 0 0 0 0 0 | 458 463 367 391 +24 30 22 | 1536 165 22 424 +5
MAR-25 8700 P 0 0 0 0 0 | 481 482 481 459 +26 30 32 | 482 215 32 342 +30
MAR-25 8800 P 0 0 0 0 0 | 528 528 528 533 +30 30 1 | 528 244 1 222 -1
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 612 +31 30 0 | 533 311 0 27 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 700 +40 31 0 | 670 367 0 109 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 786 +44 32 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 874 +46 32 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 965 +49 32 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1057 +50 32 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1151 +52 33 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1246 +53 33 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1343 +55 34 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1439 +55 33 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1537 +56 34 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1635 +57 34 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1734 +58 35 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1832 +57 34 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1932 +58 36 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2031 +58 36 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2130 +58 35 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2230 +58 37 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2329 +58 35 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2429 +58 36 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2529 +58 38 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2629 +58 39 0 | 0 0 0 150 0
TOTAL PUT 36 | TOTAL PUT 7561 | TOTAL PUT 7597 103217 -67
| MONTH PUT/CALL RATIO 1.20
| MONTH TOTAL 13878 187167 +1034
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 2901 -49 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2802 -49 38 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2702 -49 36 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2602 -49 34 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2502 -50 33 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2403 -49 34 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2304 -49 34 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2205 -49 34 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2106 -49 33 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2007 -50 32 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1909 -50 32 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1812 -50 32 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1715 -50 32 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1619 -50 32 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1524 -51 31 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1430 -51 31 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1337 -51 31 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1246 -51 30 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1156 -51 30 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1069 -51 30 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 983 -51 29 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 901 -50 29 0 | 837 385 0 58 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 821 -49 29 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 743 -50 29 0 | 490 254 0 32 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 654 -46 27 0 | 615 267 0 20 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 586 -43 27 0 | 522 118 0 100 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 519 -43 27 0 | 741 106 0 542 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 460 -44 27 1 | 526 94 1 195 -1
APR-25 8300 C 0 0 0 0 0 | 363 363 362 406 -41 27 8 | 522 204 8 66 +8
APR-25 8400 C 0 0 0 0 0 | 318 356 318 356 -40 27 60 | 509 131 60 379 -36
APR-25 8500 C 0 0 0 0 0 | 290 316 275 311 -37 27 17 | 481 90 17 414 +16
APR-25 8600 C 0 0 0 0 0 | 245 281 231 271 -35 27 47 | 403 110 47 123 +21
APR-25 8700 C 0 0 0 0 0 | 249 249 244 236 -31 27 14 | 399 61 14 108 +14
APR-25 8800 C 0 0 0 0 0 | 0 0 0 205 -28 27 3 | 426 54 3 722 -3
APR-25 8900 C 0 0 0 0 0 | 0 0 0 178 -25 27 2 | 308 70 2 52 0
APR-25 9000 C 0 0 0 0 0 | 0 0 0 154 -23 28 0 | 363 152 0 841 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 133 -20 28 0 | 274 143 0 42 0
APR-25 9200 C 0 0 0 0 0 | 101 105 98 115 -17 28 23 | 258 98 23 33 +16
APR-25 9300 C 0 0 0 0 0 | 89 105 81 99 -15 28 40 | 228 45 40 20 -23
APR-25 9400 C 0 0 0 0 0 | 78 89 69 85 -14 28 68 | 220 69 68 310 0
APR-25 9500 C 0 0 0 0 0 | 63 79 59 73 -11 29 33 | 171 59 33 816 +6
APR-25 9600 C 0 0 0 0 0 | 59 59 59 63 -9 29 7 | 145 59 7 1616 0
APR-25 9700 C 0 0 0 0 0 | 46 55 46 54 -8 29 7 | 125 46 7 135 +1
APR-25 9800 C 0 0 0 0 0 | 49 49 49 46 -8 29 2 | 135 49 2 79 +2
APR-25 9900 C 0 0 0 0 0 | 34 34 34 40 -6 30 1 | 117 34 1 44 0
APR-25 10000 C 0 0 0 0 0 | 0 0 0 34 -6 30 0 | 73 41 0 51 0
APR-25 10100 C 0 0 0 0 0 | 26 26 26 29 -5 30 1 | 72 26 1 1 -1
APR-25 10200 C 0 0 0 0 0 | 0 0 0 25 -4 30 0 | 84 45 0 176 0
APR-25 10300 C 0 0 0 0 0 | 21 21 21 22 -3 31 1 | 43 21 1 1 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 19 -3 31 0 | 31 28 0 752 0
APR-25 10500 C 0 0 0 0 0 | 14 14 14 16 -3 31 1 | 51 14 1 104 +1
APR-25 10600 C 0 0 0 0 0 | 13 13 12 14 -2 31 20 | 25 12 20 48 +3
TOTAL CALL 0 | TOTAL CALL 356 | TOTAL CALL 356 8628 +24
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 39 0 | 22 4 0 54 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 30 5 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 44 5 0 372 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 55 5 0 158 0
APR-25 6000 P 0 0 0 0 0 | 10 10 9 2 -1 34 32 | 89 6 32 277 0
APR-25 6100 P 0 0 0 0 0 | 12 12 11 3 -1 34 52 | 12 7 52 57 +1
APR-25 6200 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 16 8 0 68 0
APR-25 6300 P 0 0 0 0 0 | 16 16 12 5 -1 33 21 | 108 8 21 383 -20
APR-25 6400 P 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 126 9 0 1094 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 9 -1 33 0 | 145 12 0 490 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 11 -2 32 0 | 143 14 0 131 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 15 -1 32 0 | 113 15 0 61 0
APR-25 6800 P 0 0 0 0 0 | 27 27 23 19 -1 32 7 | 50 17 7 61 +2
APR-25 6900 P 0 0 0 0 0 | 35 35 29 24 -1 32 38 | 258 19 38 41 -28
APR-25 7000 P 0 0 0 0 0 | 45 45 33 30 -2 31 24 | 299 20 24 37 -15
APR-25 7100 P 0 0 0 0 0 | 50 53 37 37 -2 31 60 | 355 23 60 137 +46
APR-25 7200 P 0 0 0 0 0 | 0 0 0 46 -1 31 0 | 375 33 0 38 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 54 -2 30 0 | 436 41 0 533 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 66 -2 29 0 | 427 61 0 732 0
APR-25 7500 P 0 0 0 0 0 | 97 102 94 80 -2 29 122 | 414 64 122 135 +62
APR-25 7600 P 0 0 0 0 0 | 117 117 91 97 -1 29 13 | 117 67 13 180 +13
APR-25 7700 P 0 0 0 0 0 | 112 112 107 116 -1 28 30 | 168 77 30 77 0
APR-25 7800 P 0 0 0 0 0 | 130 130 124 138 0 28 24 | 260 90 24 295 -27
APR-25 7900 P 0 0 0 0 0 | 151 158 149 164 +1 28 12 | 258 110 12 311 0
APR-25 8000 P 0 0 0 0 0 | 239 239 239 192 +1 27 2 | 408 98 2 297 0
APR-25 8100 P 0 0 0 0 0 | 0 0 0 225 +3 27 0 | 737 128 0 504 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 262 +5 27 0 | 392 155 0 136 0
APR-25 8300 P 0 0 0 0 0 | 379 379 300 306 +10 27 84 | 424 200 84 185 +82
APR-25 8400 P 0 0 0 0 0 | 420 420 348 359 +15 27 8 | 474 205 8 312 +1
APR-25 8500 P 0 0 0 0 0 | 475 475 475 414 +17 27 1 | 545 261 1 248 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 470 +16 27 0 | 456 284 0 198 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 534 +19 27 0 | 470 439 0 129 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 603 +20 27 0 | 505 459 0 30 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 676 +23 27 0 | 0 0 0 0 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 757 +28 28 0 | 0 0 0 0 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 835 +30 28 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 917 +32 28 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1000 +34 28 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1086 +35 29 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1174 +37 29 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1263 +38 29 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1354 +40 29 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1446 +41 29 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1539 +42 30 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1633 +43 30 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1728 +44 30 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1824 +45 30 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1920 +45 30 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2017 +45 31 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2114 +46 31 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2212 +46 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 530 | TOTAL PUT 530 7857 +117
| MONTH PUT/CALL RATIO 1.48
| MONTH TOTAL 886 16485 +141
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 2510 -58 30 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2411 -58 30 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2313 -58 30 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2215 -58 30 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2117 -58 30 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2020 -58 30 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1923 -58 29 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1828 -58 29 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1733 -58 29 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1639 -58 29 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1547 -57 29 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1456 -57 29 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1366 -57 28 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1279 -56 28 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1193 -56 28 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1109 -56 28 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1028 -56 28 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 950 -54 27 0 | 479 450 0 6 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 874 -54 27 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 801 -53 27 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 721 -41 26 0 | 509 379 0 441 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 655 -41 26 0 | 455 395 0 310 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 593 -40 26 0 | 440 386 0 416 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 537 -40 26 0 | 566 401 0 302 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 483 -39 26 0 | 517 394 0 298 0
MAY-25 8400 C 0 0 0 0 0 | 390 390 390 434 -37 26 10 | 589 357 10 442 0
MAY-25 8500 C 0 0 0 0 0 | 352 352 352 390 -35 26 10 | 465 352 10 565 +10
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 350 -33 26 0 | 475 375 0 876 0
MAY-25 8700 C 0 0 0 0 0 | 309 309 309 313 -31 26 18 | 621 137 18 307 +18
MAY-25 8800 C 0 0 0 0 0 | 289 289 289 278 -28 26 49 | 460 289 49 137 -10
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 249 -26 27 0 | 420 108 0 11 0
MAY-25 9000 C 0 0 0 0 0 | 217 217 217 222 -24 27 62 | 305 197 62 70 +1
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 197 -23 27 0 | 0 0 0 0 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 176 -20 27 300 | 0 0 300 300 +300
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 157 -18 27 0 | 102 102 0 2 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 139 -17 27 0 | 0 0 0 0 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 124 -13 28 0 | 266 264 0 268 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 110 -13 28 0 | 0 0 0 0 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 98 -10 28 0 | 0 0 0 0 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 87 -9 28 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 77 -8 28 0 | 106 106 0 1 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 69 -7 29 0 | 0 0 0 0 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 61 -6 29 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 54 -5 29 0 | 63 62 0 3 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 48 -5 29 0 | 95 95 0 1 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 44 -3 30 0 | 70 70 0 1 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 38 -5 30 0 | 55 43 0 42 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 33 -5 30 0 | 50 49 0 2 0
TOTAL CALL 0 | TOTAL CALL 449 | TOTAL CALL 449 5092 +319
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 | 0 0 0 3 0 30 0 | 40 11 0 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 4 0 30 0 | 18 11 0 14 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 6 0 30 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 8 0 30 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 10 0 30 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 13 0 30 0 | 20 20 0 5 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 17 0 30 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 21 0 29 0 | 68 52 0 40 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 27 +1 29 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 33 0 29 0 | 76 32 0 80 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 41 0 29 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 50 0 29 0 | 106 42 0 35 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 61 +1 29 0 | 153 59 0 250 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 74 +1 28 0 | 240 168 0 450 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 85 -1 28 0 | 283 60 0 550 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 99 -1 27 0 | 341 295 0 200 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 118 +3 27 0 | 358 225 0 203 0
MAY-25 7600 P 0 0 0 0 0 | 134 134 134 138 +3 27 49 | 404 134 49 154 +49
MAY-25 7700 P 0 0 0 0 0 | 149 150 149 162 +4 27 147 | 465 149 147 663 +147
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 188 +5 27 0 | 530 171 0 343 0
MAY-25 7900 P 0 0 0 0 0 | 210 210 210 218 +6 26 1 | 600 210 1 275 0
MAY-25 8000 P 0 0 0 0 0 | 290 290 248 250 +7 26 56 | 290 159 56 560 +10
MAY-25 8100 P 0 0 0 0 0 | 286 286 286 286 +9 26 1 | 286 183 1 355 +1
MAY-25 8200 P 0 0 0 0 0 | 373 373 314 327 +10 26 41 | 594 223 41 234 0
MAY-25 8300 P 0 0 0 0 0 | 429 429 429 376 +13 26 10 | 490 429 10 101 0
MAY-25 8400 P 0 0 0 0 0 | 488 488 434 426 +15 26 42 | 512 274 42 73 +38
MAY-25 8500 P 0 0 0 0 0 | 486 486 486 483 +19 26 26 | 597 314 26 56 +26
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 538 +15 26 0 | 485 472 0 36 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 602 +17 26 0 | 542 542 0 15 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 670 +20 26 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 741 +22 27 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 818 +33 27 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 894 +35 27 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 972 +37 27 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1052 +39 27 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1134 +40 28 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1219 +43 28 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1304 +43 28 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1392 +45 28 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1481 +47 28 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1571 +48 29 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1662 +49 29 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1754 +50 29 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1847 +51 29 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1941 +52 29 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2036 +53 29 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2131 +53 30 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2226 +53 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 373 | TOTAL PUT 373 4812 +271
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 822 9904 +590
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 4458 -53 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4358 -53 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4258 -53 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4158 -53 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4058 -53 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3958 -53 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3858 -53 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3758 -53 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3658 -53 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3608 -53 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3558 -53 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3508 -53 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3458 -53 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3408 -54 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3358 -54 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3259 -53 31 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3159 -53 30 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3059 -54 29 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2960 -53 30 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2861 -53 30 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2761 -54 29 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2663 -53 30 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2564 -54 29 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2466 -54 29 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2368 -54 29 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2271 -54 29 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2174 -54 29 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2078 -55 29 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1983 -55 28 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1889 -54 28 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1796 -67 28 0 | 1423 1423 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1704 -55 28 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1614 -54 28 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1525 -54 28 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1438 -54 28 0 | 1276 175 0 510 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1353 -56 28 0 | 1039 545 0 235 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1269 -53 27 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1188 -52 27 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1109 -52 27 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1033 -50 27 0 | 940 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 959 -49 27 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 888 -48 27 0 | 1050 131 0 74 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 820 -47 27 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 740 -44 26 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 678 -44 26 0 | 930 41 0 939 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 622 -40 26 0 | 472 151 0 1595 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 572 -38 26 0 | 770 28 0 2609 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 523 -37 26 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 475 -34 26 0 | 820 31 0 63 0
JUN-25 8500 C 0 0 0 0 0 | 425 425 425 432 -35 26 1 | 711 134 1 1267 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 394 -32 26 0 | 700 28 0 30 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 357 -32 26 0 | 170 170 0 1 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 324 -30 26 0 | 592 22 0 852 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 294 -26 26 0 | 440 313 0 19 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 266 -25 27 0 | 474 79 0 2710 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 241 -24 27 0 | 272 272 0 5 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 218 -26 27 0 | 450 10 0 38 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 197 -19 27 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 179 -17 27 0 | 500 10 0 63 0
JUN-25 9500 C 0 0 0 0 0 | 170 170 163 162 -14 27 40 | 321 74 40 1037 +40
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 147 -14 28 0 | 320 205 0 340 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 133 -12 28 0 | 245 39 0 1073 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 120 -11 28 0 | 253 36 0 677 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 107 -12 28 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 98 -9 28 0 | 201 70 0 361 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 89 -7 28 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 82 -5 29 0 | 67 67 0 1 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 72 -10 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 65 -8 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 58 -8 29 0 | 115 73 0 3 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 53 -6 29 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 48 -6 29 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 43 -5 29 0 | 42 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 39 -5 29 0 | 68 20 0 24 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 35 -5 30 0 | 84 14 0 554 0
TOTAL CALL 0 | TOTAL CALL 41 | TOTAL CALL 41 27146 +40
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 47 0 | 43 8 0 267 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 43 6 0 78 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 38 7 0 70 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 41 6 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 6 6 0 6 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 79 32 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 104 29 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 30 7 0 3835 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 10 10 0 4 0
JUN-25 5200 P 0 0 0 0 0 | 10 10 10 1 0 30 4 | 354 10 4 4410 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 105 44 0 222 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 203 42 0 4030 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 5 0 30 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 6 -1 29 0 | 117 64 0 1101 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 8 -1 29 0 | 74 72 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 10 -1 29 0 | 829 29 0 6250 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 13 -1 29 0 | 188 27 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 16 -1 29 0 | 216 31 0 1967 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 20 -2 29 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 25 -2 28 0 | 661 31 0 1411 0
JUN-25 6500 P 0 0 0 0 0 | 54 54 53 31 -1 28 10 | 286 46 10 1324 -10
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 39 0 28 0 | 279 48 0 2947 0
JUN-25 6700 P 0 0 0 0 0 | 69 69 68 48 -1 28 10 | 343 43 10 319 -10
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 58 -1 28 0 | 485 50 0 2150 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 69 -1 28 0 | 417 68 0 2050 0
JUN-25 7000 P 0 0 0 0 0 | 83 83 83 82 -1 28 1 | 544 61 1 1953 +1
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 97 0 28 0 | 504 72 0 525 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 110 -1 27 0 | 558 92 0 1660 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 126 -2 27 0 | 586 101 0 530 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 147 +2 27 0 | 484 121 0 2279 0
JUN-25 7500 P 0 0 0 0 0 | 189 189 167 170 +3 27 396 | 560 108 396 1368 +322
JUN-25 7600 P 0 0 0 0 0 | 184 191 184 195 +4 27 89 | 343 123 89 2002 +77
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 223 +5 26 0 | 402 149 0 365 0
JUN-25 7800 P 0 0 0 0 0 | 286 287 286 254 +6 26 200 | 287 195 200 2098 +200
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 288 +8 26 0 | 487 249 0 193 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 324 +8 26 0 | 544 247 0 1114 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 366 +11 26 0 | 489 237 0 21 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 412 +12 26 0 | 499 411 0 2000 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 463 +14 26 0 | 594 334 0 229 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 516 +15 26 0 | 665 375 0 86 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 574 +17 26 0 | 587 587 0 14 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 631 +18 26 0 | 620 480 0 21 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 696 +15 26 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 763 +21 26 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 834 +23 26 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 911 +28 27 0 | 1999 667 0 473 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 986 +30 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1063 +32 27 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1142 +33 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1222 +34 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1305 +35 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1389 +37 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1475 +38 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1562 +39 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1650 +40 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1740 +42 28 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1830 +42 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1922 +44 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2014 +44 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2107 +45 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2200 +45 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2295 +47 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2390 +47 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2485 +48 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2581 +48 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2677 +48 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 710 | TOTAL PUT 710 57028 +580
| MONTH PUT/CALL RATIO 17.31
| MONTH TOTAL 751 84174 +620
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 3593 -57 26 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3544 -57 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3494 -57 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3444 -57 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3395 -57 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3345 -57 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3246 -57 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3147 -57 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3049 -57 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2951 -57 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2853 -57 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2756 -57 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2660 -56 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2564 -57 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2469 -56 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2375 -56 27 0 | 0 0 0 400 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2282 -56 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2190 -56 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2099 -56 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2010 -55 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1922 -55 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1835 -55 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1751 -54 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1668 -53 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1586 -53 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1507 -53 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1430 -52 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1355 -51 26 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1282 -50 26 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1211 -50 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1143 -48 26 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1077 -47 26 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1013 -47 26 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 952 -46 26 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 885 -39 26 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 829 -38 26 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 778 -33 26 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 731 -33 26 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 687 -34 26 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 642 -33 26 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 596 -35 26 0 | 920 218 0 90 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 557 -30 26 0 | 687 687 0 19 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 521 -30 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 486 -26 26 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 452 -29 26 0 | 648 648 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 421 -29 26 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 393 -26 26 0 | 572 475 0 30 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 363 -28 26 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 338 -25 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 318 -21 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 294 -23 27 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 276 -20 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 256 -20 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 235 -22 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 224 -15 27 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 209 -13 27 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 195 -16 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 182 -15 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 170 -14 28 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 156 -10 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 145 -10 28 0 | 222 190 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 135 -9 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 126 -8 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 117 -7 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 109 -7 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 101 -7 28 0 | 142 52 0 6 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4200 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 | 17 18 17 1 0 26 11 | 29 14 11 31 +11
SEP-25 4800 P 0 0 0 0 0 | 19 19 19 1 0 26 8 | 59 18 8 14 +8
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 14 0 27 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 18 +1 27 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 22 0 27 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 27 +1 27 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 33 +1 27 0 | 205 150 0 490 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 40 +1 27 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 48 +1 27 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 57 +1 26 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 68 +2 26 0 | 0 0 0 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 80 +2 26 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 93 +2 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 112 +6 27 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 122 -3 26 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 149 +9 27 0 | 156 156 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 170 +5 27 0 | 631 148 0 221 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 190 +4 26 0 | 628 159 0 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 211 +3 26 0 | 215 169 0 42 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 236 +4 26 0 | 691 173 0 294 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 264 +6 26 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 293 +6 26 0 | 803 204 0 56 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 329 +13 26 0 | 342 252 0 189 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 363 +11 26 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 405 +16 26 0 | 861 389 0 201 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 446 +17 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 490 +21 26 0 | 407 401 0 1275 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 537 +21 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 589 +24 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 637 +20 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 692 +17 26 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 756 +23 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 812 +21 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 875 +20 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 939 +25 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1006 +27 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1083 +31 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1154 +32 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1227 +33 27 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1302 +35 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1379 +37 27 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1457 +38 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1536 +39 27 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1617 +40 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1699 +41 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1782 +42 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1866 +43 27 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1952 +44 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2038 +45 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2126 +46 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2214 +47 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2303 +47 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2393 +48 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2484 +49 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2575 +50 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2667 +50 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2759 +50 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 19 | TOTAL PUT 19 9509 +19
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 19 13709 +19
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 4529 -58 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4429 -58 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4330 -58 27 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4230 -58 27 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4130 -58 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4031 -57 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3931 -58 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3832 -58 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3733 -58 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3634 -58 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3535 -58 26 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3437 -58 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3242 -57 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3049 -57 26 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2953 -57 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2858 -57 26 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2764 -57 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2671 -56 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2579 -56 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2488 -55 26 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2398 -55 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2310 -54 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2223 -53 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2137 -53 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2052 -53 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1970 -52 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1889 -51 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1809 -51 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1732 -50 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1656 -49 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1582 -48 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1510 -48 26 0 | 676 676 0 125 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1441 -46 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1373 -45 26 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1307 -44 26 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1243 -44 26 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1182 -42 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1122 -41 26 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1044 -36 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 989 -35 25 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 937 -33 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 891 -28 25 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 845 -36 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 796 -38 25 0 | 1139 100 0 2519 0
DEC-25 8500 C 0 0 0 0 0 | 750 750 747 766 -25 26 251 | 750 430 251 375 -1
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 721 -27 26 500 | 878 75 500 1272 +500
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 672 -36 25 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 633 -35 25 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 599 -33 25 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 573 -25 26 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 542 -24 26 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 512 -24 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 483 -24 26 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 460 460 460 458 -21 26 250 | 460 460 250 204 -46
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 430 -23 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 407 -16 26 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 385 -14 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 363 -15 26 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 3000 | 0 0 0 339 -23 26 0 | 0 0 3000 3000 +3000
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 319 -17 26 500 | 0 0 500 1450 +500
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 301 -16 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 283 -15 27 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 266 -15 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 250 -15 27 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 236 -13 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 222 -12 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 196 -12 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 174 -10 27 0 | 27 27 0 700 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 154 -9 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 136 -8 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 120 -8 27 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 106 -7 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 94 -6 27 0 | 119 109 0 402 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 83 -6 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 74 -5 28 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 65 -5 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 58 -4 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 52 -3 28 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 46 -3 28 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 41 -3 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 36 -3 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 32 -3 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 29 -2 28 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 26 -2 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 23 -2 29 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 20 -2 29 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 18 -2 29 0 | 42 9 0 16 0
TOTAL CALL 3000 | TOTAL CALL 1501 | TOTAL CALL 4501 20674 +3953
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 29 0 | 57 10 0 60 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 19 19 0 60 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 13 +1 26 0 | 44 44 0 1 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 20 +1 26 0 | 84 84 0 1150 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 24 +1 26 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 29 +1 26 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 35 +1 26 0 | 0 0 0 600 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 42 +2 26 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 50 +2 26 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 59 +3 26 0 | 250 103 0 1801 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 69 +3 26 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 81 +4 26 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 94 +5 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 108 +5 26 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 123 +5 26 0 | 188 188 0 304 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 141 +6 26 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 160 +7 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 180 +7 26 0 | 351 337 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 215 216 215 209 +14 26 14 | 216 215 14 414 +14
DEC-25 7000 P 0 0 0 0 0 | 237 238 237 234 +9 26 14 | 238 214 14 1053 +14
DEC-25 7100 P 0 0 0 0 0 | 261 261 261 258 +10 26 7 | 261 228 7 53 +7
DEC-25 7200 P 0 0 0 0 0 | 287 287 287 284 +11 26 7 | 736 228 7 14 +6
DEC-25 7300 P 0 0 0 0 0 | 316 316 316 312 +12 26 7 | 316 237 7 14 +7
DEC-25 7400 P 0 0 0 0 3000 | 0 0 0 342 +12 26 500 | 0 0 3500 4641 +3500
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 376 +15 26 0 | 369 360 0 521 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 414 +18 26 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 456 +25 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 488 +14 25 0 | 0 0 0 627 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 528 +13 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 581 +22 26 0 | 1180 1180 0 2101 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 629 +22 26 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 673 +19 26 500 | 1283 1009 500 1340 +500
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 722 +16 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 792 +33 26 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 840 +25 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 898 +25 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 959 +28 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1021 +27 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1086 +29 26 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1148 +32 26 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1215 +33 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1285 +34 26 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1355 +34 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1428 +36 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1502 +37 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1577 +38 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1653 +38 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1731 +39 26 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1810 +40 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1890 +41 26 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1972 +42 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2054 +43 27 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2137 +43 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2221 +43 27 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2307 +45 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2393 +46 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2567 +46 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2745 +48 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2925 +49 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3107 +50 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3291 +50 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3477 +51 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3665 +52 27 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3854 +52 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4045 +53 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4236 +53 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4429 +54 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4623 +55 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4817 +55 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5012 +55 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5207 +55 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5403 +55 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5600 +56 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5797 +56 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5994 +56 29 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6191 +56 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6389 +56 29 0 | 0 0 0 0 0
TOTAL PUT 3000 | TOTAL PUT 1049 | TOTAL PUT 4049 27516 +4048
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 8550 48190 +8001
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 1957 - 25 0 | 0 0 0 0 -
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1881 -53 25 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1806 -53 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1734 -52 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1663 -51 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1594 -50 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1526 -50 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1461 -49 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1398 -47 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1336 -46 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1276 -45 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1219 -43 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1164 -28 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1110 -27 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1067 -18 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1020 -33 26 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 973 -23 26 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 925 -24 26 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 882 -22 26 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 840 -22 26 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 802 -20 26 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 760 -22 26 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 725 -20 26 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 687 -24 26 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 655 -21 26 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 623 -21 26 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 593 -20 26 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 561 -23 26 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 541 -15 26 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 513 -15 26 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 487 -17 26 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 464 -16 26 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 446 -12 26 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 415 -20 26 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 394 -9 26 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 375 -7 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 357 -6 26 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 339 -6 26 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 323 -4 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 0 214 - 25 0 | 0 0 0 0 -
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 245 +12 26 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 263 -1 25 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 288 0 25 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 314 0 25 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 342 +1 25 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 372 +1 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 406 +4 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 441 +4 25 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 478 +5 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 521 +10 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 564 +13 25 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 608 +14 25 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 650 +10 25 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 700 +14 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 745 +10 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 805 +17 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 854 +14 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 908 +12 25 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 972 +19 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1033 +21 25 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1094 +28 25 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1158 +29 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1238 +34 26 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1306 +36 26 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1374 +37 26 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1445 +39 26 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1516 +40 26 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1589 +42 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1663 +43 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1739 +45 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1815 +46 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1893 +47 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1972 +49 26 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2051 +49 26 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2132 +51 26 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2214 +52 26 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2296 +52 26 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2380 +54 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 4568 -59 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4469 -58 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4369 -59 24 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4270 -59 24 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4172 -58 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4073 -58 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3975 -58 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3878 -57 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3780 -58 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3684 -57 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3587 -57 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3492 -56 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3303 -56 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3118 -54 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2936 -54 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2759 -53 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2587 -51 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2420 -51 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2259 -50 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2104 -49 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1956 -47 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1815 -46 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1680 -45 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1549 -43 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1425 -42 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1310 -41 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1203 -39 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1103 -38 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1012 -35 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 927 -34 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 849 -33 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 778 -31 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 713 -29 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 654 -27 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 603 -30 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 551 -29 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 503 -29 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 460 -28 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 420 -27 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 384 -26 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 351 -25 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 320 -25 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 293 -24 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 268 -23 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 245 -22 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 224 -21 27 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 205 -20 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 187 -20 27 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 171 -20 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 157 -19 27 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 144 -18 27 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 132 -17 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 121 -17 27 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 111 -16 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 102 -15 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 94 -14 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 86 -14 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 79 -14 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 73 -13 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 67 -13 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 62 -12 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 57 -12 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 23 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 12 +2 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 18 +2 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 21 +2 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 26 +3 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 37 +3 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 52 +5 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 70 +5 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 93 +6 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 121 +8 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 154 +8 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 193 +9 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 238 +10 25 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 290 +12 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 349 +13 25 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 414 +14 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 502 +16 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 579 +18 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 664 +20 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 757 +22 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 857 +23 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 966 +26 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1081 +27 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1203 +29 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1332 +31 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1466 +32 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1607 +34 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1737 +29 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1885 +30 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2037 +30 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2194 +31 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2354 +32 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2518 +33 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2685 +34 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2854 +34 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3027 +35 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3202 +36 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3379 +37 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3558 +38 27 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3739 +39 27 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3921 +39 27 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4105 +39 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4291 +40 27 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4478 +41 27 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4666 +42 27 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4855 +42 27 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5045 +43 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5236 +44 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5428 +45 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5620 +45 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5813 +45 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6007 +46 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6201 +46 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6396 +47 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6591 +47 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 4600 -59 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4502 -59 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4404 -59 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4307 -59 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4210 -59 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4114 -58 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4018 -58 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3923 -58 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3828 -58 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3735 -57 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3642 -57 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3550 -57 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3368 -57 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3191 -57 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3019 -55 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2851 -55 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2688 -54 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2531 -53 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2380 -52 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2235 -51 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2096 -50 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1963 -49 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1837 -47 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1709 -45 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1592 -42 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1482 -41 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1378 -40 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1282 -38 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1191 -37 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1108 -35 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1029 -34 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 957 -33 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 902 -19 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 838 -20 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 779 -27 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 724 -26 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 672 -25 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 624 -24 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 580 -22 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 539 -21 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 500 -21 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 465 -19 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 432 -18 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 401 -18 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 373 -16 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 347 -15 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 323 -14 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 300 -14 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 279 -13 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 260 -12 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 242 -12 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 226 -10 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 210 -10 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 196 -10 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 183 -9 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 171 -8 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 159 -8 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 149 -7 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 139 -7 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 130 -7 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 121 -7 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 114 -6 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 7 0 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 11 0 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 14 0 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 17 0 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 21 +1 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 25 +1 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 30 +1 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 35 +1 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 42 +2 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 49 +2 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 57 +2 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 75 +2 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 98 +2 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 155 155 155 126 +4 25 7 | 155 155 7 7 +7
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 158 +4 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 195 +5 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 238 +6 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 287 +7 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 342 +8 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 403 +9 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 470 +10 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 544 +12 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 623 +13 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 709 +15 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 801 +16 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 899 +8 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1018 +25 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1128 +27 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1244 +29 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1366 +30 26 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1494 +32 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1626 +32 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1765 +35 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1886 +32 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2031 +33 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2179 +34 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2331 +35 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2487 +37 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2646 +38 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2807 +38 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2972 +40 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3139 +41 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3308 +41 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3480 +43 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3654 +44 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3830 +45 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4007 +45 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4186 +46 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4367 +47 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4549 +47 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4733 +49 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4917 +49 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5103 +49 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5290 +50 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5478 +51 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5666 +51 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5856 +52 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6046 +52 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6237 +52 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6428 +52 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6621 +53 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 660 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 686 +7
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 3420 -55 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3260 -54 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3103 -54 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2950 -52 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2799 -52 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2652 -51 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2509 -50 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2369 -50 28 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2233 -48 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2101 -47 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1972 -46 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1847 -45 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1727 -44 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1610 -43 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1497 -42 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1389 -40 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1284 -39 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1187 -38 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1095 -36 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1006 -35 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 922 -33 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 843 -31 23 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 767 -30 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 696 -28 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 629 -27 22 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 566 -25 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 508 -23 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 453 -22 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 402 -21 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 355 -19 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 312 -18 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 273 -16 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 237 -15 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 205 -13 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 175 -12 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 149 -11 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 126 -9 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 105 -9 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 87 -8 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 72 -6 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 58 -6 17 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 47 -4 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 37 -4 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 29 -3 16 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 22 -3 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 17 -2 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 13 -1 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 9 -2 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 7 -1 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 295 +4 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 335 +5 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 378 +5 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 425 +7 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 474 +7 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 527 +8 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 584 +9 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 644 +9 28 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 708 +11 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 776 +12 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 847 +13 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 922 +14 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1002 +15 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1085 +16 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1172 +17 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1264 +19 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1359 +20 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1462 +21 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1570 +23 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1681 +24 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1797 +26 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1918 +28 23 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2042 +29 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2171 +31 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2304 +32 22 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2441 +34 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2583 +36 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2728 +37 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2877 +38 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3030 +40 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3187 +41 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3348 +43 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3512 +44 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3680 +46 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3850 +47 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4024 +48 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4201 +50 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4380 +50 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4562 +51 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4747 +53 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4933 +53 17 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5122 +55 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5312 +55 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5504 +56 16 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5697 +56 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5892 +57 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6088 +58 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6284 +57 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6482 +58 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4790 -58 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4702 -57 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4614 -58 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4528 -57 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4441 -57 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4356 -56 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4271 -56 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4186 -57 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4103 -56 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4020 -56 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3938 -55 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3856 -55 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3695 -55 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3537 -54 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3382 -54 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3229 -54 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3080 -53 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2934 -52 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2791 -51 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2651 -51 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2515 -49 28 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2381 -49 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2251 -48 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2125 -46 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2001 -46 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1882 -44 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1766 -43 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1653 -42 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1544 -41 25 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1438 -40 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1340 -39 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1246 -37 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1155 -36 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1069 -34 24 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 986 -33 23 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 907 -31 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 831 -31 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 760 -29 22 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 692 -28 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 629 -26 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 568 -25 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 512 -23 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 459 -22 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 410 -20 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 364 -19 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 322 -17 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 283 -16 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 248 -14 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 215 -13 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 186 -12 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 159 -11 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 135 -10 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 114 -9 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 95 -8 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 79 -7 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 65 -5 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 52 -5 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 42 -4 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 33 -4 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 26 -3 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 20 -2 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 15 -2 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 131 +1 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 143 +2 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 155 +1 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 169 +2 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 182 +2 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 197 +3 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 212 +3 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 227 +2 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 244 +3 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 261 +3 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 279 +4 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 297 +4 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 336 +4 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 378 +5 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 423 +5 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 470 +5 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 521 +6 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 575 +7 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 632 +8 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 692 +8 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 756 +10 28 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 822 +10 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 892 +11 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 966 +13 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1042 +13 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1123 +15 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1207 +16 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1294 +17 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1385 +18 25 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1479 +19 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1581 +20 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1687 +22 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1796 +23 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1910 +25 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2027 +26 23 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2148 +28 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2272 +28 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2401 +30 22 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2533 +31 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2670 +33 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2809 +34 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2953 +36 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3100 +37 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3251 +39 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3405 +40 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3563 +42 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3724 +43 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3889 +45 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4056 +46 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4227 +47 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4400 +48 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4576 +49 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4755 +50 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4936 +51 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5120 +52 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5306 +54 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5493 +54 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5683 +55 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5874 +55 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6067 +56 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6261 +57 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6456 +57 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4948 -58 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4864 -58 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4781 -58 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4699 -58 33 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4617 -58 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4536 -57 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4455 -57 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4375 -57 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4296 -57 32 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4217 -57 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4139 -57 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4062 -56 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3909 -56 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3759 -55 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3611 -54 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3466 -54 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3323 -53 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3183 -53 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3045 -52 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2911 -51 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2778 -51 28 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2649 -50 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2522 -49 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2398 -48 27 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2277 -47 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2158 -46 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2042 -46 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1930 -44 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1820 -43 25 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1713 -42 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1613 -41 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1516 -40 24 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1422 -39 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1331 -38 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1244 -36 23 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1159 -36 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1078 -34 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1000 -33 22 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 926 -31 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 854 -30 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 786 -29 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 721 -27 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 221 +2 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 237 +2 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 254 +2 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 272 +2 33 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 290 +2 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 309 +3 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 328 +3 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 348 +3 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 369 +3 32 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 390 +3 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 412 +3 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 435 +4 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 482 +4 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 532 +5 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 584 +6 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 639 +6 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 696 +7 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 756 +7 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 818 +8 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 884 +9 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 951 +9 28 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1022 +10 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1095 +11 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1171 +12 27 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1250 +13 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1331 +14 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1415 +14 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1503 +16 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1593 +17 25 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1686 +18 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1786 +19 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1889 +20 24 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1995 +21 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2104 +22 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2217 +24 23 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2332 +24 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2451 +26 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2573 +27 22 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2699 +29 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2827 +30 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2959 +31 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3094 +33 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4562 -70 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4486 -71 32 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4411 -71 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4336 -71 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4262 -71 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4115 -72 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3970 -72 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3828 -72 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3688 -73 30 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3550 -73 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3414 -73 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3280 -74 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3149 -74 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3020 -74 28 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2893 -74 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2768 -74 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2646 -73 27 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2526 -73 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2408 -73 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2292 -73 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2179 -73 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2068 -72 25 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1960 -72 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1859 -66 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1760 -66 24 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1664 -65 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1570 -64 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1479 -63 23 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1391 -62 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1306 -61 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1223 -60 22 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1143 -59 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1066 -57 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 991 -56 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 920 -55 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 465 -10 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 489 -11 32 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 514 -11 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 539 -11 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 565 -11 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 618 -12 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 673 -12 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 731 -12 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 791 -13 30 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 853 -13 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 917 -13 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 983 -14 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1052 -14 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1123 -14 28 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1196 -14 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1271 -14 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1349 -13 27 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1429 -13 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1511 -13 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1595 -13 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1682 -13 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1771 -12 25 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1863 -12 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1962 -6 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2063 -6 24 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2167 -5 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2273 -4 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2382 -3 23 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2494 -2 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2609 -1 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2726 0 22 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2846 +1 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2969 +3 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3094 +4 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3223 +5 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.14
MARKET TOTAL 24913 360972 +10412
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED