HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-25 9000 1529 131 31 227 121 6832 -101
C MAR-25 10000 1508 12 35 26 11 2795 -17
C MAR-25 10100 850 9 35 23 9 303 -15
P MAR-25 8800 788 289 31 294 192 1155 +76
C MAR-25 8700 756 247 30 323 241 1888 -140
P MAR-25 8000 754 36 33 40 25 5530 +4
C MAR-25 9600 706 33 33 67 30 1921 -37
P MAR-25 8600 602 180 30 195 129 1143 +41
C APR-25 9000 566 249 27 359 263 1814 -114
C MAY-25 9500 520 193 27 0 0 1690 -85
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 MAR 2025, FRIDAY 10 MAR 2025, MONDAY
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 4272 -194 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 4222 -194 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 4172 -194 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 4122 -194 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 4072 -194 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 4022 -194 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3972 -194 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3922 -194 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3872 -194 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3822 -194 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3772 -194 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3722 -194 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3622 -194 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3522 -194 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3422 -194 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 3322 -194 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 3222 -194 0 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 3122 -194 0 0 | 1206 190 0 11 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 3022 -194 0 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2922 -194 0 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2822 -194 0 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2722 -194 0 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2622 -194 0 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2522 -194 0 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2422 -194 0 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 2322 -194 0 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2222 -194 0 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 2122 -194 0 0 | 1373 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 2022 -194 0 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1922 -194 0 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1822 -195 0 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1723 -194 38 0 | 2010 127 0 2667 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1623 -194 35 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1524 -194 36 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1425 -194 36 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1326 -194 35 0 | 719 49 0 2248 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1228 -194 34 0 | 739 98 0 9132 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1131 -194 34 0 | 691 57 0 3557 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1035 -193 34 0 | 497 92 0 757 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 940 -193 33 0 | 638 30 0 2840 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 848 -191 33 0 | 995 28 0 863 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 758 -190 33 0 | 891 25 0 6036 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 671 -187 32 0 | 790 23 0 149 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 587 -184 32 0 | 710 31 0 1760 0
MAR-25 8300 C 0 0 0 0 0 | 502 518 502 507 -180 31 54 | 704 24 54 1225 -10
MAR-25 8400 C 0 0 0 0 0 | 479 479 428 430 -176 30 385 | 790 13 385 1886 +75
MAR-25 8500 C 0 0 0 0 0 | 453 453 362 354 -170 29 72 | 470 45 72 2079 -25
MAR-25 8600 C 0 0 0 0 0 | 385 385 280 294 -157 29 85 | 711 29 85 2148 +10
MAR-25 8700 C 0 0 0 0 0 | 322 323 241 247 -140 30 756 | 512 48 756 1888 -19
MAR-25 8800 C 0 0 0 0 0 | 255 255 191 197 -129 30 94 | 480 49 94 3002 -1
MAR-25 8900 C 0 0 0 0 0 | 262 271 151 163 -115 30 70 | 361 29 70 370 +13
MAR-25 9000 C 227 227 227 227 1 | 213 223 121 131 -101 31 1528 | 320 22 1529 6832 +45
MAR-25 9100 C 0 0 0 0 0 | 176 195 96 104 -86 31 108 | 276 24 108 990 +37
MAR-25 9200 C 145 145 145 145 10 | 142 142 77 83 -74 31 210 | 231 28 220 636 +125
MAR-25 9300 C 138 138 105 112 8 | 116 121 63 66 -63 32 95 | 183 20 103 1199 +31
MAR-25 9400 C 103 110 96 98 25 | 96 106 46 53 -54 32 185 | 339 19 210 747 -37
MAR-25 9500 C 0 0 0 0 0 | 84 84 36 41 -45 33 116 | 318 15 116 3884 +70
MAR-25 9600 C 66 66 66 66 20 | 63 67 30 33 -37 33 686 | 106 12 706 1921 -362
MAR-25 9700 C 50 50 50 50 1 | 44 44 23 25 -31 33 221 | 90 10 222 514 +73
MAR-25 9800 C 43 43 43 43 1 | 35 35 18 20 -25 34 423 | 262 9 424 880 +11
MAR-25 9900 C 0 0 0 0 0 | 27 27 14 16 -20 35 19 | 62 9 19 476 -4
MAR-25 10000 C 0 0 0 0 0 | 26 26 11 12 -17 35 1508 | 91 6 1508 2795 -328
MAR-25 10100 C 23 23 23 23 1 | 15 15 9 9 -15 35 849 | 43 5 850 303 -616
MAR-25 10200 C 0 0 0 0 0 | 17 17 6 7 -12 35 33 | 65 3 33 243 -26
MAR-25 10300 C 0 0 0 0 0 | 15 15 5 5 -11 35 11 | 32 3 11 58 +4
MAR-25 10400 C 0 0 0 0 0 | 11 11 5 4 -8 36 5 | 78 3 5 137 -1
MAR-25 10500 C 0 0 0 0 0 | 9 9 3 3 -7 36 15 | 24 3 15 399 0
MAR-25 10600 C 0 0 0 0 0 | 2 3 2 2 -6 36 14 | 79 2 14 384 +1
MAR-25 10700 C 0 0 0 0 0 | 6 6 3 1 -5 35 5 | 12 3 5 608 -3
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 -4 36 0 | 40 2 0 304 0
MAR-25 10900 C 0 0 0 0 0 | 2 2 2 1 -3 37 1 | 40 2 1 722 +1
MAR-25 11000 C 0 0 0 0 0 | 3 3 1 1 -2 39 3 | 110 1 3 644 0
TOTAL CALL 67 | TOTAL CALL 7551 | TOTAL CALL 7618 82742 -936
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 0 106 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 33 1 0 149 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 28 1 0 5 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 158 1 0 809 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 101 1 0 354 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 260 1 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 193 1 0 667 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 151 2 0 2290 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 220 1 0 1158 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 296 1 0 2191 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 284 2 0 2043 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 375 1 0 2491 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 301 1 0 1032 0
MAR-25 6000 P 1 1 1 1 1 | 0 0 0 1 0 62 0 | 395 1 1 5229 -1
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 397 1 0 2060 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 536 1 0 1588 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 495 3 0 2267 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 570 2 0 6278 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 599 2 0 5686 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 643 2 0 5665 0
MAR-25 6700 P 0 0 0 0 0 | 3 3 3 1 0 45 20 | 670 3 20 7914 0
MAR-25 6800 P 0 0 0 0 0 | 3 3 3 1 0 42 46 | 680 3 46 2252 0
MAR-25 6900 P 0 0 0 0 0 | 4 4 3 1 0 40 13 | 714 3 13 2239 0
MAR-25 7000 P 0 0 0 0 0 | 4 4 4 1 0 38 11 | 782 4 11 3215 +10
MAR-25 7100 P 0 0 0 0 0 | 5 5 5 1 0 35 15 | 851 5 15 3727 +1
MAR-25 7200 P 0 0 0 0 0 | 6 7 6 2 0 36 39 | 465 6 39 4164 +5
MAR-25 7300 P 0 0 0 0 0 | 7 9 7 3 0 36 105 | 584 7 105 5196 -40
MAR-25 7400 P 0 0 0 0 0 | 9 10 9 5 0 36 41 | 538 8 41 2320 -21
MAR-25 7500 P 0 0 0 0 0 | 10 12 10 7 0 35 317 | 710 10 317 6441 -154
MAR-25 7600 P 14 14 14 14 1 | 12 15 12 9 0 34 224 | 738 12 225 2694 +146
MAR-25 7700 P 0 0 0 0 0 | 15 19 14 13 0 34 166 | 604 13 166 1238 -100
MAR-25 7800 P 20 20 20 20 20 | 18 24 16 19 +1 33 292 | 662 16 312 1910 +5
MAR-25 7900 P 28 28 28 28 1 | 21 30 21 27 +3 33 210 | 593 19 211 1625 +12
MAR-25 8000 P 31 34 31 34 5 | 30 40 25 36 +4 33 749 | 818 24 754 5530 +454
MAR-25 8100 P 0 0 0 0 0 | 38 50 32 48 +7 32 106 | 334 29 106 1204 -24
MAR-25 8200 P 55 55 55 55 5 | 41 68 41 63 +10 31 216 | 328 36 221 1927 +4
MAR-25 8300 P 0 0 0 0 0 | 64 91 55 84 +15 31 189 | 402 46 189 903 -22
MAR-25 8400 P 0 0 0 0 0 | 80 114 71 115 +27 32 425 | 390 62 425 1508 -42
MAR-25 8500 P 101 125 101 121 4 | 106 154 95 139 +28 30 127 | 449 74 131 2077 -19
MAR-25 8600 P 145 150 129 150 5 | 131 195 131 180 +41 30 597 | 1536 95 602 1143 +423
MAR-25 8700 P 0 0 0 0 0 | 166 242 156 224 +52 30 249 | 482 121 249 657 -14
MAR-25 8800 P 210 210 210 210 1 | 217 294 192 289 +76 31 787 | 528 152 788 1155 +368
MAR-25 8900 P 275 275 275 275 10 | 240 339 238 354 +94 32 44 | 533 210 54 515 -9
MAR-25 9000 P 0 0 0 0 0 | 346 390 336 424 +108 33 21 | 670 241 21 1084 -9
MAR-25 9100 P 0 0 0 0 0 | 382 444 347 480 +104 31 13 | 444 293 13 14 +5
MAR-25 9200 P 0 0 0 0 0 | 467 474 467 560 +117 31 3 | 491 437 3 8 +3
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 646 +131 32 0 | 514 514 0 1 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 732 +138 33 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 821 +148 33 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 912 +156 34 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1004 +162 34 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1099 +168 34 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1194 +172 35 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1290 +176 35 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1388 +180 36 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1486 +183 36 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1584 +185 36 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1683 +187 37 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1782 +189 38 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1881 +190 38 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1980 +190 37 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2080 +191 39 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2179 +191 37 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2279 +192 39 0 | 0 0 0 150 0
TOTAL PUT 53 | TOTAL PUT 5025 | TOTAL PUT 5078 108551 +981
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 12696 191293 +45
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 3248 -190 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3148 -190 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 3048 -190 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2948 -190 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2848 -190 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2749 -189 37 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2649 -190 35 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2549 -190 34 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2450 -189 35 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2350 -190 34 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2251 -189 34 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2152 -189 33 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 2054 -188 34 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1956 -187 33 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1858 -187 33 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1761 -186 33 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1665 -185 32 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1569 -185 32 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1475 -183 32 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1381 -182 31 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1290 -180 31 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1199 -179 31 0 | 837 385 0 58 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 1111 -177 30 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 1025 -174 30 0 | 490 254 0 32 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 941 -171 30 0 | 615 267 0 20 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 859 -169 30 0 | 522 118 0 100 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 781 -165 29 0 | 741 106 0 542 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 694 -173 28 0 | 526 94 0 195 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 622 -169 28 0 | 800 204 0 65 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 556 -159 28 0 | 511 131 0 377 0
APR-25 8500 C 0 0 0 0 0 | 498 498 498 495 -145 28 1 | 498 90 1 414 0
APR-25 8600 C 0 0 0 0 0 | 476 476 449 428 -149 27 11 | 476 110 11 123 0
APR-25 8700 C 0 0 0 0 0 | 421 421 406 373 -142 27 9 | 475 61 9 608 0
APR-25 8800 C 0 0 0 0 0 | 372 372 337 328 -131 27 15 | 426 54 15 971 +11
APR-25 8900 C 0 0 0 0 0 | 327 327 306 287 -121 27 6 | 438 70 6 79 +4
APR-25 9000 C 0 0 0 0 0 | 359 359 263 249 -114 27 566 | 404 152 566 1814 +486
APR-25 9100 C 0 0 0 0 0 | 251 251 218 216 -105 27 11 | 359 143 11 51 0
APR-25 9200 C 0 0 0 0 0 | 219 219 219 195 -89 28 2 | 309 98 2 519 0
APR-25 9300 C 0 0 0 0 0 | 191 191 191 160 -89 27 2 | 269 45 2 23 -2
APR-25 9400 C 0 0 0 0 0 | 173 173 166 137 -83 28 4 | 238 69 4 269 0
APR-25 9500 C 0 0 0 0 0 | 155 155 122 123 -70 28 16 | 218 59 16 1527 -2
APR-25 9600 C 0 0 0 0 0 | 138 139 138 105 -64 28 21 | 194 59 21 1603 -3
APR-25 9700 C 0 0 0 0 0 | 116 116 92 88 -60 28 11 | 159 46 11 136 +1
APR-25 9800 C 0 0 0 0 0 | 106 107 78 74 -56 29 109 | 144 49 109 98 +51
APR-25 9900 C 0 0 0 0 0 | 97 97 71 62 -51 29 10 | 132 34 10 42 -8
APR-25 10000 C 0 0 0 0 0 | 84 84 63 52 -47 29 17 | 122 41 17 87 -3
APR-25 10100 C 0 0 0 0 0 | 0 0 0 43 -43 29 0 | 102 26 0 2 0
APR-25 10200 C 66 66 66 66 1 | 0 0 0 36 -40 29 0 | 97 40 1 177 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 30 -36 29 0 | 43 21 0 1 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 25 -33 29 0 | 31 28 0 752 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 20 -30 29 0 | 51 14 0 105 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 17 -27 29 0 | 61 12 0 51 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 14 -24 29 0 | 0 0 0 0 0
APR-25 10800 C 0 0 0 0 0 | 18 19 18 11 -22 29 3 | 19 18 3 3 +3
TOTAL CALL 1 | TOTAL CALL 814 | TOTAL CALL 815 11592 +538
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 45 0 | 22 3 0 44 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 30 4 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 44 4 0 366 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 4 4 4 1 0 39 14 | 55 4 14 158 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 89 5 0 217 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 5 0 57 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 8 0 68 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 108 6 0 381 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 126 7 0 1094 0
APR-25 6500 P 0 0 0 0 0 | 9 9 9 4 +2 35 20 | 145 7 20 618 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 5 +2 34 0 | 143 11 0 737 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 6 +2 34 0 | 113 10 0 896 0
APR-25 6800 P 0 0 0 0 0 | 12 14 12 8 +2 33 31 | 50 12 31 57 -9
APR-25 6900 P 0 0 0 0 0 | 15 16 15 11 +3 33 31 | 258 13 31 64 -2
APR-25 7000 P 0 0 0 0 0 | 18 18 18 14 +4 33 2 | 299 15 2 132 0
APR-25 7100 P 0 0 0 0 0 | 20 20 20 17 +4 32 2 | 355 18 2 124 0
APR-25 7200 P 0 0 0 0 0 | 22 25 22 22 +6 32 57 | 375 20 57 46 -44
APR-25 7300 P 0 0 0 0 0 | 26 30 26 28 +7 32 65 | 436 23 65 539 -51
APR-25 7400 P 0 0 0 0 0 | 34 35 33 34 +8 32 45 | 427 26 45 745 +14
APR-25 7500 P 0 0 0 0 0 | 36 43 36 41 +8 31 85 | 414 30 85 190 +56
APR-25 7600 P 0 0 0 0 0 | 43 50 43 50 +9 31 21 | 117 39 21 160 -20
APR-25 7700 P 0 0 0 0 0 | 50 57 50 61 +10 30 85 | 168 46 85 95 +14
APR-25 7800 P 0 0 0 0 0 | 0 0 0 74 +13 30 0 | 260 55 0 319 0
APR-25 7900 P 0 0 0 0 0 | 73 85 73 90 +18 30 10 | 258 63 10 354 0
APR-25 8000 P 0 0 0 0 0 | 86 107 86 108 +21 29 58 | 408 75 58 323 +12
APR-25 8100 P 0 0 0 0 0 | 107 125 107 129 +24 29 10 | 737 90 10 555 +3
APR-25 8200 P 0 0 0 0 0 | 117 136 117 162 +37 29 13 | 392 110 13 151 +11
APR-25 8300 P 0 0 0 0 0 | 167 167 167 191 +42 29 1 | 424 135 1 231 0
APR-25 8400 P 0 0 0 0 0 | 214 214 214 211 +36 28 7 | 474 157 7 333 -2
APR-25 8500 P 220 220 220 220 1 | 239 239 239 247 +42 28 2 | 545 181 3 282 +3
APR-25 8600 P 264 264 264 264 1 | 249 299 248 302 +64 29 21 | 456 248 22 222 +17
APR-25 8700 P 0 0 0 0 0 | 291 347 290 347 +69 28 29 | 470 250 29 167 +4
APR-25 8800 P 0 0 0 0 0 | 339 398 338 402 +80 28 22 | 505 324 22 57 +18
APR-25 8900 P 0 0 0 0 0 | 391 422 390 461 +90 29 6 | 422 349 6 14 +2
APR-25 9000 P 0 0 0 0 0 | 448 512 447 509 +84 28 19 | 512 447 19 23 +19
APR-25 9100 P 0 0 0 0 0 | 0 0 0 582 +98 28 0 | 494 494 0 1 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 652 +108 29 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 717 +103 28 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 793 +109 28 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 872 +113 28 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 954 +119 28 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1038 +125 28 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1124 +129 28 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1213 +135 28 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1303 +140 28 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1394 +144 28 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1487 +148 29 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1581 +152 29 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 1676 +156 29 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 1772 +159 29 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 1868 +162 29 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 1965 +164 29 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2063 +168 29 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 656 | TOTAL PUT 658 9918 +45
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 1473 21510 +583
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 2859 -195 30 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2759 -195 29 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2660 -195 30 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2561 -195 30 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2462 -195 30 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2363 -195 30 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2265 -194 30 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 2167 -194 30 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 2070 -194 30 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1973 -194 29 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1877 -194 29 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1783 -192 29 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1689 -192 29 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1596 -191 29 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1505 -190 29 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1416 -188 29 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1328 -186 29 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 1242 -185 28 0 | 479 450 0 6 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 1159 -182 28 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 1078 -179 28 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 999 -176 28 0 | 509 379 0 441 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 923 -173 28 0 | 455 395 0 310 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 850 -169 28 0 | 440 386 0 416 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 772 -173 27 0 | 566 401 0 302 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 705 -168 27 0 | 517 394 0 298 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 642 -149 27 0 | 589 357 0 442 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 583 -144 27 0 | 465 352 0 565 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 526 -139 27 0 | 475 375 0 876 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 476 -128 27 0 | 621 137 0 209 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 430 -120 27 0 | 460 289 0 139 0
MAY-25 8900 C 0 0 0 0 0 | 402 402 402 375 -127 26 5 | 420 108 5 16 +3
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 335 -122 26 0 | 466 197 0 70 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 312 -101 27 0 | 368 368 0 5 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 281 -95 28 0 | 366 366 0 301 0
MAY-25 9300 C 0 0 0 0 0 | 253 253 253 249 -91 27 1 | 253 102 1 3 +1
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 220 -87 27 0 | 322 322 0 1 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 193 -85 27 520 | 283 264 520 1690 +519
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 169 -82 27 0 | 240 240 0 1 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 148 -79 27 0 | 246 246 0 1 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 129 -75 27 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 112 -72 27 0 | 162 106 0 1 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 97 -70 27 0 | 176 100 0 600 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 83 -67 27 0 | 159 154 0 200 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 72 -64 27 0 | 144 62 0 243 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 61 -62 27 0 | 125 95 0 21 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 52 -59 27 0 | 111 70 0 51 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 45 -54 27 0 | 55 43 0 42 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 38 -51 27 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 32 -48 27 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 26 -46 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 526 | TOTAL CALL 526 7545 +523
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 1 0 30 0 | 40 11 0 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 18 11 0 14 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 2 0 30 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 3 0 30 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 4 0 30 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 5 0 30 0 | 20 20 0 5 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 9 +1 30 0 | 68 52 0 40 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 12 +1 30 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 16 +2 30 0 | 76 32 0 80 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 20 +2 29 0 | 40 38 0 25 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 25 +2 29 0 | 106 42 0 35 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 32 +4 29 0 | 153 34 0 260 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 39 +4 29 0 | 240 168 0 450 0
MAY-25 7300 P 0 0 0 0 0 | 52 53 52 49 +6 29 15 | 283 44 15 555 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 59 +7 29 0 | 341 295 0 200 0
MAY-25 7500 P 0 0 0 0 0 | 73 73 72 72 +9 29 10 | 358 57 10 205 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 85 +9 29 0 | 404 101 0 899 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 99 +12 28 0 | 465 149 0 663 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 116 +15 28 0 | 530 171 0 343 0
MAY-25 7900 P 0 0 0 0 0 | 131 131 131 137 +19 28 98 | 600 131 98 343 +68
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 160 +22 28 0 | 290 128 0 560 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 186 +25 27 0 | 286 183 0 355 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 216 +30 27 0 | 594 223 0 567 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 248 +34 27 0 | 490 293 0 101 0
MAY-25 8400 P 0 0 0 0 0 | 286 286 286 283 +39 27 1 | 512 221 1 577 +1
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 324 +46 27 0 | 597 241 0 56 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 370 +56 27 0 | 485 273 0 36 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 419 +62 27 0 | 542 542 0 15 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 473 +70 27 0 | 403 387 0 1 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 532 +78 27 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 591 +82 27 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 660 +94 28 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 729 +102 28 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 784 +91 27 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 855 +95 27 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 929 +100 27 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1006 +105 27 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1085 +109 27 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1167 +113 27 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1250 +117 27 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1336 +122 27 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1423 +125 27 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1512 +130 27 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1602 +134 27 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 1693 +137 27 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 1785 +140 27 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 1879 +144 27 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 1973 +147 27 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2068 +151 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 124 | TOTAL PUT 124 6505 +69
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 650 14050 +592
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 4802 -194 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4702 -194 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4602 -194 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4502 -194 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4402 -194 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4302 -194 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4202 -194 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4102 -194 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 4002 -194 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3952 -194 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3902 -194 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3852 -194 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3802 -194 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3752 -194 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3702 -194 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3602 -194 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3502 -194 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3403 -193 32 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3303 -194 31 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3203 -194 30 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3104 -193 31 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 3004 -194 30 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2905 -193 30 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2806 -193 30 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2707 -193 30 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2609 -192 30 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2511 -192 30 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2413 -192 29 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2316 -191 29 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2220 -191 29 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2141 -191 33 0 | 1423 1423 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 2029 -190 29 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1935 -189 29 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1843 -187 29 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1751 -186 29 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1671 -186 30 0 | 1039 545 0 235 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1572 -184 28 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1486 -181 28 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1401 -179 28 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1317 -177 28 0 | 940 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1236 -175 28 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1158 -171 28 0 | 1050 131 0 74 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1081 -169 28 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1008 -165 28 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 936 -162 28 0 | 930 41 0 939 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 868 -158 27 0 | 472 151 0 1595 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 795 -161 27 0 | 770 28 0 2609 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 733 -156 27 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 674 -141 27 0 | 820 31 0 63 0
JUN-25 8500 C 0 0 0 0 0 | 630 630 630 619 -136 27 1 | 850 134 1 1265 -1
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 567 -131 27 0 | 700 28 0 30 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 519 -123 27 0 | 170 170 0 1 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 476 -118 27 0 | 592 22 0 852 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 436 -109 27 0 | 440 313 0 19 0
JUN-25 9000 C 0 0 0 0 0 | 400 400 400 384 -121 26 2 | 474 79 2 2562 +2
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 362 -102 27 0 | 272 272 0 5 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 330 -97 27 0 | 450 10 0 22 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 301 -90 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 275 -85 28 0 | 500 10 0 63 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 250 -80 28 0 | 321 74 0 1335 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 228 -75 28 0 | 320 205 0 340 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 207 -70 28 0 | 245 39 0 1073 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 187 -68 28 0 | 253 36 0 677 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 168 -64 28 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 152 -61 28 0 | 213 70 0 373 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 137 -59 28 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 123 -55 28 0 | 67 67 0 1 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 111 -54 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 99 -51 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 89 -48 29 0 | 115 73 0 3 0
JUN-25 10600 C 119 119 119 119 1 | 95 95 95 80 -45 29 1 | 119 95 2 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 70 -46 29 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 63 -43 29 0 | 42 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 56 -39 29 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 50 -37 29 0 | 85 14 0 554 0
TOTAL CALL 1 | TOTAL CALL 4 | TOTAL CALL 5 27290 +1
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 51 0 | 43 8 0 267 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 43 6 0 78 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 38 7 0 70 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 41 6 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 6 6 0 6 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 79 32 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 5 5 5 1 0 38 1 | 104 5 1 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 30 7 0 3835 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 10 10 0 4 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 354 10 0 4410 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 105 44 0 222 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 203 10 0 4030 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 3 +1 30 0 | 117 64 0 1101 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 74 72 0 50 0
JUN-25 6000 P 15 15 15 15 4 | 17 18 17 5 +1 30 4 | 829 15 8 6250 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 7 +2 30 0 | 188 27 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 9 +2 30 0 | 216 31 0 1967 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 11 +2 29 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 14 +3 29 0 | 661 31 0 1411 0
JUN-25 6500 P 0 0 0 0 0 | 33 33 33 18 +3 29 1 | 286 33 1 1323 -1
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 22 +4 29 0 | 279 48 0 2947 0
JUN-25 6700 P 0 0 0 0 0 | 42 42 42 28 +5 29 1 | 343 42 1 319 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 33 +5 29 0 | 485 42 0 2151 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 41 +7 29 0 | 417 68 0 2050 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 51 +10 29 0 | 544 50 0 1951 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 61 +11 29 0 | 504 59 0 535 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 73 +12 29 0 | 558 92 0 1660 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 86 +13 29 0 | 586 71 0 530 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 99 +13 28 0 | 484 121 0 2279 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 114 +13 28 0 | 560 101 0 1368 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 130 +14 28 0 | 343 123 0 2352 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 151 +20 28 0 | 402 149 0 365 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 174 +25 27 0 | 287 139 0 2123 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 199 +28 27 0 | 487 249 0 193 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 227 +31 27 0 | 544 247 0 1520 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 258 +35 27 100 | 489 237 100 100 +79
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 291 +39 27 0 | 499 411 0 2800 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 327 +43 27 0 | 594 334 0 229 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 370 +51 27 0 | 665 375 0 86 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 414 +56 27 100 | 587 336 100 1301 +100
JUN-25 8600 P 0 0 0 0 0 | 450 450 450 465 +63 27 267 | 620 450 267 260 +239
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 516 +69 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 573 +76 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 633 +82 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 693 +85 27 0 | 1999 667 0 473 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 762 +95 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 831 +104 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 896 +102 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 968 +106 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1043 +109 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1120 +113 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1199 +117 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1279 +121 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1361 +124 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1445 +128 28 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1531 +132 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1617 +135 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1705 +138 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1794 +141 28 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1885 +145 28 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 1976 +148 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2068 +151 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2161 +153 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2254 +155 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2348 +157 29 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 474 | TOTAL PUT 478 60223 +417
| MONTH PUT/CALL RATIO 95.60
| MONTH TOTAL 483 87513 +418
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 3945 -194 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3895 -194 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3845 -194 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3795 -194 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3746 -194 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3696 -194 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3596 -194 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3497 -194 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3398 -194 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3300 -193 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3201 -194 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3103 -194 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3005 -194 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2908 -194 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2812 -193 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2716 -193 27 0 | 0 0 0 400 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2621 -192 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2526 -192 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2433 -191 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2341 -190 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2249 -190 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2159 -189 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2071 -187 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1983 -187 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1897 -185 27 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1813 -183 27 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1731 -181 27 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1650 -179 27 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1571 -177 27 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1494 -175 27 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1419 -172 27 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1347 -169 27 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1276 -166 27 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1207 -164 27 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1141 -160 27 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1077 -156 27 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1016 -152 27 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 949 -156 26 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 893 -151 26 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 840 -135 26 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 788 -130 26 0 | 920 218 0 90 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 742 -125 27 0 | 687 687 0 19 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 697 -120 27 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 651 -120 27 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 611 -119 27 0 | 648 648 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 572 -112 27 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 535 -107 27 0 | 572 475 0 30 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 500 -103 27 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 469 -97 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 438 -96 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 407 -92 27 0 | 530 530 0 201 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 384 -86 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 354 -88 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 335 -81 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 310 -80 27 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 289 -75 27 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 273 -73 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 256 -66 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 240 -60 28 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 225 -59 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 210 -54 28 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 197 -50 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 187 -45 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 175 -43 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 163 -46 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 153 -43 29 0 | 142 52 0 6 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4620 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 29 14 0 33 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 59 15 0 16 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 15 15 0 12 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 24 24 24 6 +1 28 2 | 109 24 2 9 +2
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 14 0 27 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 18 +1 27 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 22 +1 27 0 | 205 150 0 490 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 27 +2 27 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 32 +2 27 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 39 +3 27 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 47 +4 27 0 | 0 0 0 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 55 +4 27 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 65 +5 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 77 +7 27 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 89 +7 27 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 103 +9 27 0 | 156 156 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 123 +15 27 0 | 631 148 0 507 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 141 +17 27 0 | 628 159 0 89 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 161 +15 27 0 | 215 169 0 42 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 178 +15 27 0 | 691 173 0 294 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 199 +19 27 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 223 +19 27 0 | 803 204 0 56 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 245 +19 26 0 | 342 221 0 214 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 273 +22 26 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 304 +27 26 0 | 861 318 0 601 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 356 +51 27 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 372 +37 26 0 | 407 334 0 1399 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 409 +40 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 449 +42 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 492 +46 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 539 +52 26 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 589 +58 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 639 +61 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 698 +73 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 775 +95 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 809 +78 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 873 +82 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 945 +94 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1011 +102 27 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1080 +103 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1150 +108 27 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1221 +105 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1295 +110 27 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1370 +113 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1447 +117 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1525 +120 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1604 +123 28 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1685 +127 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1767 +130 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1850 +133 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1934 +135 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2020 +139 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2106 +141 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2193 +144 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2281 +146 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2369 +148 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2459 +151 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 10364 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 14984 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 4868 -195 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4768 -195 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4668 -195 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4568 -196 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4468 -196 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4369 -195 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4269 -195 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4169 -196 25 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4070 -195 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3970 -196 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3871 -196 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3772 -196 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3574 -198 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3378 -198 25 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3281 -198 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3184 -199 25 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3088 -199 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2993 -198 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2898 -199 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2804 -199 25 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2711 -199 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2619 -199 25 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2529 -198 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2439 -198 25 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2351 -197 25 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2264 -196 25 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2178 -196 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2095 -194 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2012 -193 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1932 -191 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1853 -189 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1776 -187 26 0 | 676 676 0 125 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1701 -185 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1627 -183 26 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1556 -180 26 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1487 -176 26 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1419 -174 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1354 -170 26 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1291 -166 26 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1230 -162 26 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1171 -158 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1115 -153 26 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1060 -149 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1007 -134 26 0 | 1252 100 0 2519 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 956 -133 26 0 | 750 430 0 375 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 903 -131 26 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 860 -123 26 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 822 -119 26 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 779 -111 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 736 -112 26 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 696 -111 26 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 659 -110 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 624 -106 26 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 591 -105 26 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 560 -102 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 533 -90 27 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 503 -94 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 475 -89 27 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 449 -89 27 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 424 -87 27 0 | 0 0 0 1750 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 401 -81 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 387 -71 27 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 362 -76 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 342 -74 27 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 324 -59 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 306 -56 27 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 290 -53 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 274 -51 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 246 -45 27 0 | 338 27 0 750 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 220 -40 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 197 -36 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 177 -31 28 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 158 -29 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 142 -25 28 0 | 119 109 0 402 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 127 -22 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 115 -19 28 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 103 -17 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 93 -14 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 83 -13 29 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 75 -11 29 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 68 -9 29 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 61 -8 29 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 56 -6 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 50 -6 30 0 | 70 60 0 430 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 46 -4 30 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 41 -4 30 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 38 -3 30 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 34 -3 30 0 | 48 9 0 16 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 22082 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 57 10 0 60 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 19 19 0 60 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 36 36 36 6 -3 25 2 | 44 30 2 17 +2
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 84 84 0 1150 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 13 -3 25 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 16 -4 25 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 20 -4 25 0 | 0 0 0 600 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 25 -3 25 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 30 -4 25 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 36 -4 25 0 | 250 103 0 2231 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 43 -4 25 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 51 -4 25 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 61 -3 25 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 71 -3 25 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 83 -2 25 0 | 188 188 0 404 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 96 -1 25 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 110 -1 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 127 +1 26 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 144 +2 26 0 | 216 215 0 414 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 164 +4 26 0 | 238 157 0 1669 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 185 +6 26 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 208 +8 26 0 | 736 228 0 395 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 239 +16 26 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 264 +17 26 0 | 0 0 0 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 292 +23 26 0 | 369 260 0 544 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 320 +27 26 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 351 +27 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 384 +26 26 0 | 0 0 0 927 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 416 +33 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 456 +34 26 0 | 1180 1180 0 2301 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 490 +34 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 532 +37 25 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 581 +47 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 629 +50 26 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 680 +56 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 724 +57 25 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 780 +58 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 839 +66 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 899 +69 26 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 959 +74 26 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1028 +90 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1092 +98 26 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1157 +94 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1224 +96 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1293 +101 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1363 +105 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1435 +109 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1508 +112 27 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1583 +116 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1659 +120 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1736 +123 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1814 +126 27 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1894 +130 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1974 +133 27 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2056 +136 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2138 +139 27 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2222 +142 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2306 +144 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2478 +150 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2652 +155 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2829 +159 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3009 +164 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3190 +166 28 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3374 +170 28 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3559 +173 28 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3747 +176 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3935 +178 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4125 +181 29 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4315 +182 29 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4507 +184 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4700 +186 29 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4893 +187 29 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5088 +189 29 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5282 +189 30 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5478 +191 30 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5673 +191 30 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5870 +192 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6066 +192 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 30037 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 52119 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2262 -178 26 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2182 -176 26 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2103 -175 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2025 -174 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1950 -171 26 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1876 -169 26 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1803 -168 26 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1733 -166 26 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1664 -164 26 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1596 -163 26 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1531 -160 26 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1467 -159 26 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1406 -156 26 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1346 -154 26 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1287 -153 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1252 -129 26 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1197 -127 26 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1144 -139 26 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1088 -140 26 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 1039 -137 26 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 993 -125 26 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 949 -125 26 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 906 -123 26 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 863 -120 26 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 832 -108 26 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 787 -111 26 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 757 -100 26 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 717 -100 26 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 690 -95 26 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 660 -88 26 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 623 -102 26 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 601 -83 27 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 576 -75 27 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 552 -78 27 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 526 -77 27 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 503 -79 27 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 477 -71 27 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 454 -68 27 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 434 -73 27 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 416 -58 27 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 398 -55 27 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 381 -52 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 166 +18 26 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 186 +20 26 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 207 +21 26 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 236 +29 26 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 254 +25 26 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 280 +27 26 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 305 +26 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 332 +18 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 361 +21 25 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 391 +23 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 424 +27 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 459 +31 25 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 495 +36 25 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 534 +40 25 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 576 +45 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 619 +42 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 665 +51 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 716 +52 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 761 +55 25 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 816 +60 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 862 +63 25 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 915 +59 25 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 974 +61 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1046 +71 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1105 +83 25 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1166 +84 25 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1247 +104 26 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1315 +110 26 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1383 +93 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1454 +99 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1525 +102 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1598 +107 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1672 +111 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1747 +115 27 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1823 +119 27 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1900 +122 27 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1979 +127 27 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2058 +130 27 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2138 +134 27 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2220 +138 27 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2302 +141 27 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2385 +144 27 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 4920 -196 24 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4820 -196 24 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4721 -196 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4621 -196 24 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4522 -196 24 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4423 -196 24 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4325 -195 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4226 -195 24 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4128 -195 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4030 -195 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3933 -195 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3836 -194 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3644 -194 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3455 -192 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3268 -192 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3086 -190 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2908 -188 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2734 -186 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2566 -183 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2403 -181 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2247 -177 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2096 -174 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1952 -170 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1815 -165 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1685 -160 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1558 -159 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1439 -154 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1327 -147 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1224 -140 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1128 -133 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1038 -127 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 956 -121 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 879 -115 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 809 -108 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 745 -102 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 686 -96 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 636 -87 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 585 -84 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 538 -78 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 494 -74 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 455 -68 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 418 -64 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 385 -59 27 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 354 -55 27 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 326 -51 27 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 300 -47 27 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 276 -44 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 255 -40 27 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 235 -37 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 217 -34 27 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 200 -31 27 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 185 -28 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 171 -26 28 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 158 -24 28 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 146 -22 28 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 135 -20 28 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 125 -19 28 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 116 -17 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 108 -15 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 100 -14 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 93 -13 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 87 -11 29 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 24 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 17 +2 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 25 +2 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 36 +4 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 49 +4 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 67 +6 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 89 +8 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 115 +10 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 147 +13 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 184 +15 25 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 228 +19 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 277 +22 25 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 333 +26 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 396 +31 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 466 +36 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 552 +50 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 633 +42 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 722 +49 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 818 +55 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 922 +61 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1033 +68 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1150 +74 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1274 +81 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1404 +87 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1539 +92 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1680 +97 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1817 +94 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1966 +112 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2119 +118 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2275 +122 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2436 +128 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2599 +132 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2766 +137 27 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2935 +141 27 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3107 +145 27 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3281 +149 27 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3457 +152 27 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3636 +156 27 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3816 +159 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3998 +162 27 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4181 +165 27 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4366 +168 27 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4552 +170 28 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4739 +172 28 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4927 +174 28 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5116 +176 28 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5306 +177 28 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5497 +179 28 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5689 +181 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5881 +182 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6074 +183 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6268 +185 29 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 4951 -197 24 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4853 -196 24 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4754 -197 24 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4656 -196 24 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4558 -196 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4461 -196 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4364 -195 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4267 -196 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4171 -195 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4076 -195 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3981 -195 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3888 -193 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3702 -193 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3520 -191 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3342 -190 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3169 -187 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3000 -185 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2836 -183 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2677 -181 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2525 -177 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2378 -173 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2237 -170 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2102 -166 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1973 -162 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1850 -158 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1731 -155 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1617 -150 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1510 -144 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1409 -139 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1315 -135 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1227 -130 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1145 -124 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1067 -119 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 996 -113 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 929 -109 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 873 -98 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 814 -102 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 759 -97 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 707 -93 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 659 -89 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 615 -84 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 573 -81 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 534 -77 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 498 -73 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 464 -70 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 433 -66 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 404 -63 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 376 -61 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 351 -58 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 328 -54 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 306 -52 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 286 -49 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 267 -47 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 250 -44 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 233 -43 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 218 -40 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 204 -38 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 191 -36 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 179 -34 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 168 -32 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 157 -31 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 147 -30 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 9 +1 24 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 14 +1 24 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 17 +2 24 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 20 +1 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 24 +2 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 29 +2 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 34 +2 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 41 +4 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 55 +4 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 73 +6 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 95 +7 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 122 +10 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 153 +12 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 189 +14 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 230 +16 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 278 +20 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 331 +24 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 390 +27 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 455 +31 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 526 +35 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 603 +39 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 686 +44 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 775 +48 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 883 +65 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 982 +57 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1088 +63 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1200 +68 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1318 +74 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1441 +79 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1570 +85 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1704 +90 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1842 +95 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1967 +82 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2112 +100 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2260 +104 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2412 +108 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2568 +113 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2726 +116 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2887 +120 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3051 +124 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3217 +127 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3386 +131 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3557 +134 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3729 +136 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3904 +139 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4081 +143 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4259 +145 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4439 +148 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4620 +150 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4803 +153 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4986 +154 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5171 +157 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5357 +159 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5544 +161 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5732 +163 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5921 +165 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6110 +166 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6300 +167 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 660 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 686 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3747 -196 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3584 -194 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3423 -193 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3265 -192 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3110 -191 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2958 -190 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2810 -187 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2664 -186 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2522 -184 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2384 -182 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2249 -179 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2118 -177 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1990 -174 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1866 -171 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1746 -168 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1630 -164 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1518 -160 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1409 -157 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1308 -149 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1211 -145 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1119 -140 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1030 -136 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 946 -131 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 866 -125 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 790 -120 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 718 -115 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 650 -110 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 587 -104 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 527 -99 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 471 -94 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 420 -88 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 372 -82 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 327 -77 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 287 -71 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 250 -66 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 216 -61 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 186 -55 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 159 -50 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 134 -45 19 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 113 -40 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 94 -36 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 77 -32 18 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 63 -28 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 51 -24 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 40 -21 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 32 -17 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 25 -14 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 19 -12 16 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 14 -10 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 0 267 +2 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 304 +4 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 343 +5 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 385 +6 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 430 +7 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 478 +8 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 530 +11 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 584 +12 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 642 +14 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 704 +16 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 769 +19 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 838 +21 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 910 +24 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 986 +27 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1066 +30 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1150 +34 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1238 +38 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1329 +41 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1428 +49 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1531 +53 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1639 +58 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1750 +62 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1866 +67 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1986 +73 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2110 +78 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2238 +83 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2370 +88 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2507 +94 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2647 +99 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2791 +104 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2940 +110 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3092 +116 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3247 +121 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3407 +127 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3570 +132 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3736 +137 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3906 +143 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4079 +148 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4254 +153 19 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4433 +158 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4614 +162 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4797 +166 18 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4983 +170 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5171 +174 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5360 +177 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5552 +181 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5745 +184 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5939 +186 16 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6134 +188 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 5144 -200 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5056 -199 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4967 -200 35 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4880 -199 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4793 -199 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4706 -199 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4621 -198 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4535 -199 34 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4451 -198 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4367 -198 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4284 -198 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4201 -198 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4038 -197 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3877 -197 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3719 -196 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3564 -195 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3412 -193 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3262 -192 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3115 -191 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2971 -190 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2830 -188 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2693 -185 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2558 -184 29 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2426 -182 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2297 -180 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2172 -177 28 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2050 -174 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1931 -171 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1815 -169 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1703 -165 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1594 -162 26 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1489 -158 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1391 -151 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1296 -147 25 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1205 -143 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1118 -139 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 1034 -135 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 955 -129 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 878 -125 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 806 -120 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 737 -115 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 671 -111 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 610 -105 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 552 -100 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 497 -95 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 446 -90 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 398 -85 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 354 -79 20 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 313 -74 20 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 275 -69 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 241 -64 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 209 -59 19 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 181 -53 19 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 155 -49 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 132 -44 18 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 111 -40 18 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 93 -35 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 77 -31 17 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 63 -28 17 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 51 -24 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 41 -21 16 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 32 -18 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 126 -2 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 138 -1 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 149 -2 35 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 162 -1 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 175 -1 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 188 -1 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 203 0 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 217 -1 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 233 0 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 249 0 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 266 0 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 283 0 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 320 +1 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 359 +1 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 401 +2 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 446 +3 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 494 +5 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 544 +6 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 597 +7 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 653 +8 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 712 +10 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 775 +13 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 840 +14 29 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 908 +16 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 979 +18 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1054 +21 28 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1132 +24 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1213 +27 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1297 +29 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1385 +33 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1476 +36 26 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1571 +40 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1673 +47 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1778 +51 25 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1887 +55 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2000 +59 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2116 +63 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2237 +69 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2360 +73 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2488 +78 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2619 +83 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2753 +87 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2892 +93 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3034 +98 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3179 +103 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3328 +108 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3480 +113 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3636 +119 20 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3795 +124 20 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3957 +129 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4123 +134 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4291 +139 19 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4463 +145 19 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4637 +149 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4814 +154 18 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4993 +158 18 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5175 +163 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5359 +167 17 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5545 +170 17 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5733 +174 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5923 +177 16 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6114 +180 16 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 5305 -203 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5221 -203 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5137 -203 35 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5054 -203 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4971 -203 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4889 -203 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4808 -203 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4727 -203 34 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4647 -203 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4568 -202 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4489 -202 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4411 -201 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4256 -201 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4103 -201 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3953 -200 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3805 -199 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3660 -198 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3517 -197 31 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3376 -196 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3238 -195 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3102 -194 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2969 -192 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2838 -190 29 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2710 -188 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2584 -187 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2461 -184 28 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2340 -182 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2222 -180 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2107 -177 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1994 -175 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1884 -172 26 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1777 -169 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1677 -162 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1579 -159 25 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1485 -155 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1394 -152 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1305 -149 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1220 -144 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1138 -140 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 1059 -136 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 983 -132 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 910 -127 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 217 -3 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 233 -3 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 249 -3 35 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 266 -3 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 283 -3 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 301 -3 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 320 -3 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 339 -3 34 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 359 -3 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 380 -2 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 401 -2 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 423 -1 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 468 -1 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 515 -1 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 565 0 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 617 +1 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 672 +2 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 729 +3 31 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 788 +4 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 850 +5 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 914 +6 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 981 +8 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1050 +10 29 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1122 +12 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1196 +13 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1273 +16 28 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1352 +18 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1434 +20 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1519 +23 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1606 +25 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1696 +28 26 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1789 +31 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1889 +38 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1991 +41 25 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2097 +45 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2206 +48 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2317 +51 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2432 +56 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2550 +60 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2671 +64 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2795 +68 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2922 +73 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4919 -206 34 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4842 -206 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4766 -206 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4690 -206 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4615 -206 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4467 -205 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4320 -205 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4176 -204 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4033 -204 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3893 -203 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3755 -202 31 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3618 -202 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3484 -201 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3352 -199 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3222 -198 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3094 -196 29 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2968 -195 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2844 -193 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2722 -192 28 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2602 -190 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2484 -189 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2369 -186 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2256 -184 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2145 -181 26 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2036 -179 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1934 -172 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1835 -169 25 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1738 -166 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1644 -163 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1552 -160 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1463 -157 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1376 -154 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1292 -150 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1211 -146 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1132 -142 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 459 -4 34 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 482 -4 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 506 -4 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 530 -4 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 555 -4 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 607 -3 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 660 -3 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 716 -2 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 773 -2 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 833 -1 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 895 0 31 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 958 0 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1024 +1 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1092 +3 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1162 +4 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1234 +6 29 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1308 +7 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1384 +9 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1462 +10 28 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1542 +12 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1624 +13 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1709 +16 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1796 +18 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1885 +21 26 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1976 +23 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2074 +30 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2175 +33 25 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2278 +36 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2384 +39 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2492 +42 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2603 +45 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2716 +48 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2832 +52 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2951 +56 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3072 +60 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.70
MARKET TOTAL 15306 382812 +1642
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED