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 JUN-25 9000 1300 343 26 0 0 3093 -32
P MAY-25 7500 828 67 28 62 62 1033 -3
P MAR-25 8300 815 77 29 106 60 1589 -5
C JUN-25 9700 800 171 27 0 0 480 -18
P MAR-25 8600 784 178 28 224 147 1261 +3
P MAR-25 7500 716 6 36 12 9 6537 -1
P JUN-25 7600 703 128 27 130 125 2352 -1
P MAY-25 8600 560 378 26 372 359 575 +5
P MAR-25 7400 550 4 36 10 7 2593 -1
C MAR-25 8800 538 133 28 171 102 3423 -38
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 MAR 2025, WEDNESDAY 13 MAR 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 4194 -44 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 4144 -44 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 4094 -44 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 4044 -44 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3994 -44 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3944 -44 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3894 -44 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3844 -44 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3794 -44 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3744 -44 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3694 -44 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3644 -44 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3544 -44 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3444 -44 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3344 -44 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 3244 -44 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 3144 -44 0 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 3044 -44 0 0 | 1206 190 0 11 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2944 -44 0 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2844 -44 0 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2744 -44 0 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2644 -44 0 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2544 -44 0 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2444 -44 0 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2344 -44 0 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 2244 -44 0 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2144 -44 0 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 2044 -44 0 0 | 1373 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1944 -44 0 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1844 -44 0 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1744 -44 0 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1645 -44 40 0 | 2010 127 0 2667 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1545 -44 37 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1446 -44 38 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1346 -45 35 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1248 -44 36 0 | 719 49 0 2248 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1149 -45 35 0 | 739 98 0 9132 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1052 -45 35 0 | 691 57 0 3557 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 955 -46 34 0 | 497 92 0 757 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 860 -46 33 0 | 638 30 0 2840 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 767 -46 33 0 | 995 28 0 863 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 676 -47 32 0 | 891 25 0 6036 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 589 -47 31 0 | 790 23 0 149 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 504 -51 31 0 | 710 31 0 1760 0
MAR-25 8300 C 0 0 0 0 0 | 344 409 344 412 -59 28 6 | 704 24 6 1223 -2
MAR-25 8400 C 0 0 0 0 0 | 396 396 299 360 -36 31 9 | 790 13 9 1889 -2
MAR-25 8500 C 0 0 0 0 0 | 222 273 222 275 -52 28 11 | 470 45 11 1938 -3
MAR-25 8600 C 276 276 256 256 4 | 227 271 174 219 -48 28 243 | 711 29 247 2112 -30
MAR-25 8700 C 224 224 186 186 10 | 212 212 134 178 -39 29 198 | 512 48 208 1780 +62
MAR-25 8800 C 171 171 148 167 7 | 167 167 102 133 -38 28 531 | 480 49 538 3423 +224
MAR-25 8900 C 0 0 0 0 0 | 130 132 77 105 -29 29 442 | 361 29 442 672 +171
MAR-25 9000 C 105 105 87 98 8 | 103 103 57 77 -28 29 170 | 320 22 178 7242 -16
MAR-25 9100 C 74 74 69 69 2 | 76 76 45 59 -21 29 62 | 276 24 64 988 -16
MAR-25 9200 C 70 70 70 70 20 | 57 57 33 43 -18 29 117 | 231 28 137 619 -27
MAR-25 9300 C 0 0 0 0 0 | 42 42 22 32 -15 30 61 | 183 20 61 1005 -28
MAR-25 9400 C 34 34 34 34 2 | 30 30 20 23 -12 30 98 | 339 19 100 674 -9
MAR-25 9500 C 0 0 0 0 0 | 23 23 13 17 -9 31 168 | 318 13 168 3994 -19
MAR-25 9600 C 0 0 0 0 0 | 17 17 9 12 -8 31 149 | 106 9 149 1990 +1
MAR-25 9700 C 12 13 12 13 4 | 12 12 7 9 -6 32 10 | 90 7 14 532 +3
MAR-25 9800 C 0 0 0 0 0 | 9 9 5 6 -5 31 10 | 262 5 10 868 -2
MAR-25 9900 C 0 0 0 0 0 | 5 6 4 4 -4 32 8 | 62 4 8 508 -5
MAR-25 10000 C 5 5 5 5 1 | 4 4 3 3 -3 32 118 | 91 3 119 2697 -48
MAR-25 10100 C 4 4 3 3 46 | 4 4 2 2 -3 32 37 | 43 2 83 301 +2
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 1 -3 31 0 | 65 3 0 254 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 32 3 0 60 0
MAR-25 10400 C 0 0 0 0 0 | 2 2 2 1 -1 35 2 | 78 2 2 137 0
MAR-25 10500 C 0 0 0 0 0 | 1 1 1 1 0 36 2 | 24 1 2 387 -2
MAR-25 10600 C 0 0 0 0 0 | 1 1 1 1 0 38 90 | 79 1 90 383 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 12 3 0 608 0
MAR-25 10800 C 0 0 0 0 0 | 1 1 1 1 0 41 16 | 40 1 16 304 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 40 1 0 722 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 110 1 0 628 0
TOTAL CALL 104 | TOTAL CALL 2558 | TOTAL CALL 2662 83406 +254
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 0 115 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 33 1 0 149 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 28 1 0 5 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 158 1 0 809 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 101 1 0 354 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 260 1 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 193 1 0 667 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 151 2 0 2290 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 220 1 0 1148 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 296 1 0 2191 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 284 2 0 2043 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 375 1 0 2471 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 301 1 0 1032 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 395 1 0 5229 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 397 1 0 2060 0
MAR-25 6200 P 0 0 0 0 0 | 1 1 1 1 0 61 15 | 536 1 15 1606 +3
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 495 1 0 2463 0
MAR-25 6400 P 0 0 0 0 0 | 1 1 1 1 0 55 34 | 570 1 34 6285 -34
MAR-25 6500 P 0 0 0 0 0 | 2 2 2 1 0 53 10 | 599 2 10 5809 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 643 2 0 5708 0
MAR-25 6700 P 0 0 0 0 0 | 2 2 2 1 0 47 39 | 670 2 39 7901 -37
MAR-25 6800 P 0 0 0 0 0 | 3 3 3 1 0 45 1 | 680 3 1 2253 +1
MAR-25 6900 P 0 0 0 0 0 | 3 3 3 1 0 42 45 | 714 3 45 2228 -35
MAR-25 7000 P 0 0 0 0 0 | 3 5 3 1 0 40 15 | 782 3 15 3237 +13
MAR-25 7100 P 0 0 0 0 0 | 6 6 4 1 0 37 47 | 851 3 47 3723 +1
MAR-25 7200 P 0 0 0 0 0 | 8 8 5 2 0 38 300 | 465 3 300 3827 -200
MAR-25 7300 P 0 0 0 0 0 | 6 6 6 3 0 37 408 | 584 3 408 5177 +33
MAR-25 7400 P 0 0 0 0 0 | 8 10 7 4 -1 36 550 | 538 5 550 2593 +310
MAR-25 7500 P 0 0 0 0 0 | 10 12 9 6 -1 36 716 | 710 9 716 6537 +233
MAR-25 7600 P 0 0 0 0 0 | 11 14 11 8 -1 35 78 | 738 10 78 2679 -18
MAR-25 7700 P 0 0 0 0 0 | 13 19 13 12 -1 34 127 | 604 12 127 1282 +31
MAR-25 7800 P 0 0 0 0 0 | 17 23 17 17 -2 34 430 | 662 15 430 2123 +68
MAR-25 7900 P 0 0 0 0 0 | 21 30 21 22 -4 32 184 | 593 19 184 1709 -29
MAR-25 8000 P 38 38 36 36 2 | 28 38 27 31 -3 32 332 | 818 24 334 5694 +89
MAR-25 8100 P 0 0 0 0 0 | 36 59 33 42 -4 31 69 | 334 29 69 1326 -18
MAR-25 8200 P 56 65 56 65 3 | 48 79 44 58 -4 30 473 | 328 36 476 1764 +49
MAR-25 8300 P 85 85 85 85 1 | 66 106 60 77 -5 29 814 | 402 46 815 1589 +741
MAR-25 8400 P 104 105 104 105 2 | 88 141 82 102 -5 29 236 | 390 62 238 1625 +58
MAR-25 8500 P 147 148 147 147 3 | 118 174 114 140 +2 29 211 | 449 74 214 1978 -15
MAR-25 8600 P 160 177 160 177 6 | 159 224 147 178 +3 28 778 | 1536 95 784 1261 +88
MAR-25 8700 P 229 229 229 229 3 | 203 256 197 236 +15 29 110 | 482 121 113 712 -61
MAR-25 8800 P 0 0 0 0 0 | 281 299 278 296 +18 29 40 | 528 152 40 1180 0
MAR-25 8900 P 0 0 0 0 0 | 388 388 365 356 +15 28 8 | 533 210 8 516 +2
MAR-25 9000 P 0 0 0 0 0 | 444 444 444 431 +20 28 6 | 670 241 6 1085 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 513 +26 29 0 | 444 293 0 14 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 601 +35 30 0 | 491 437 0 8 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 689 +29 30 0 | 514 514 0 1 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 780 +32 31 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 874 +35 31 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 969 +37 31 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1065 +38 32 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1163 +40 32 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1261 +41 33 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1359 +41 32 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1458 +42 32 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1558 +43 34 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1657 +43 33 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1757 +43 35 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1857 +44 36 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1956 +43 0 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2056 +43 0 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2156 +44 0 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2256 +44 0 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2356 +44 0 0 | 0 0 0 150 0
TOTAL PUT 20 | TOTAL PUT 6076 | TOTAL PUT 6096 110269 +1273
| MONTH PUT/CALL RATIO 2.29
| MONTH TOTAL 8758 193675 +1527
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 3169 -49 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3069 -49 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2969 -49 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2869 -49 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2769 -49 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2669 -49 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2569 -50 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2469 -50 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2370 -49 33 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2270 -50 31 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2171 -50 32 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2071 -51 31 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1972 -51 31 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1873 -51 30 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1775 -51 30 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1677 -52 30 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1580 -52 30 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1484 -53 30 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1389 -53 29 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1295 -53 29 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1202 -54 29 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1111 -54 29 0 | 837 385 0 58 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 1023 -54 29 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 936 -54 28 0 | 490 254 0 32 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 853 -53 28 0 | 615 267 0 20 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 772 -53 28 0 | 522 118 0 100 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 685 -62 27 0 | 741 106 0 542 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 612 -47 26 0 | 526 94 0 195 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 542 -46 26 0 | 800 204 0 65 0
APR-25 8400 C 0 0 0 0 0 | 454 454 454 477 -46 26 2 | 530 131 2 376 -2
APR-25 8500 C 0 0 0 0 0 | 408 408 408 412 -48 26 2 | 498 90 2 414 0
APR-25 8600 C 0 0 0 0 0 | 354 355 348 357 -47 26 6 | 476 110 6 119 -4
APR-25 8700 C 0 0 0 0 0 | 332 360 316 317 -37 26 478 | 475 61 478 978 +365
APR-25 8800 C 0 0 0 0 0 | 251 251 251 275 -34 26 2 | 426 54 2 773 -5
APR-25 8900 C 0 0 0 0 0 | 260 260 212 245 -24 27 29 | 438 70 29 98 0
APR-25 9000 C 0 0 0 0 0 | 168 175 168 203 -29 27 6 | 404 152 6 1853 +6
APR-25 9100 C 0 0 0 0 0 | 184 191 147 174 -27 27 20 | 359 143 20 76 +17
APR-25 9200 C 0 0 0 0 0 | 158 158 124 148 -24 27 36 | 309 98 36 565 +10
APR-25 9300 C 132 132 132 132 15 | 134 134 108 125 -25 27 13 | 269 45 28 637 +2
APR-25 9400 C 115 115 115 115 20 | 114 125 91 108 -19 28 10 | 238 69 30 301 +30
APR-25 9500 C 99 99 99 99 20 | 99 99 75 91 -17 28 23 | 218 59 43 1535 +5
APR-25 9600 C 85 85 85 85 3 | 89 89 63 77 -15 28 37 | 194 59 40 1604 -2
APR-25 9700 C 0 0 0 0 0 | 68 74 53 65 -14 28 66 | 159 46 66 154 +14
APR-25 9800 C 60 60 60 60 10 | 59 66 45 55 -12 28 86 | 144 45 96 206 -22
APR-25 9900 C 0 0 0 0 0 | 46 56 41 46 -10 28 40 | 132 34 40 58 +14
APR-25 10000 C 0 0 0 0 0 | 42 44 31 39 -9 29 82 | 122 31 82 138 +23
APR-25 10100 C 0 0 0 0 0 | 34 34 34 33 -8 29 2 | 102 26 2 4 +2
APR-25 10200 C 0 0 0 0 0 | 28 28 26 28 -7 29 7 | 97 26 7 177 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 23 -6 29 0 | 43 21 0 1 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 20 -5 30 0 | 31 22 0 760 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 17 -4 30 0 | 51 14 0 112 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 14 -4 30 0 | 61 12 0 69 0
APR-25 10700 C 0 0 0 0 0 | 10 10 10 12 -3 30 2 | 19 10 2 10 +2
APR-25 10800 C 0 0 0 0 0 | 10 10 10 11 -2 31 3 | 19 10 3 18 +3
TOTAL CALL 68 | TOTAL CALL 952 | TOTAL CALL 1020 12796 +458
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 44 0 | 30 4 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 44 3 0 231 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 55 4 0 158 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 89 5 0 190 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 36 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 1 0 33 0 | 108 6 0 381 0
APR-25 6400 P 0 0 0 0 0 | 8 8 8 1 -1 31 1 | 126 7 1 1094 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 145 7 0 618 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 143 8 0 750 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 113 10 0 955 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 5 -2 31 0 | 50 12 0 57 0
APR-25 6900 P 0 0 0 0 0 | 14 14 14 7 -2 31 1 | 258 13 1 64 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 9 -3 30 0 | 299 14 0 132 0
APR-25 7100 P 0 0 0 0 0 | 19 19 19 12 -3 30 3 | 355 18 3 121 -3
APR-25 7200 P 0 0 0 0 0 | 21 22 19 15 -4 30 15 | 375 18 15 47 +2
APR-25 7300 P 0 0 0 0 0 | 23 26 22 20 -5 29 29 | 436 20 29 836 +26
APR-25 7400 P 0 0 0 0 0 | 33 33 29 26 -5 29 38 | 427 26 38 781 +10
APR-25 7500 P 0 0 0 0 0 | 34 39 33 34 -4 29 61 | 414 30 61 238 +32
APR-25 7600 P 0 0 0 0 0 | 41 42 39 41 -5 28 24 | 117 35 24 379 +24
APR-25 7700 P 0 0 0 0 0 | 51 51 51 52 -5 28 4 | 168 44 4 828 0
APR-25 7800 P 0 0 0 0 0 | 60 61 58 65 -5 28 45 | 260 54 45 372 +36
APR-25 7900 P 0 0 0 0 0 | 73 91 67 81 -5 28 27 | 258 63 27 383 +8
APR-25 8000 P 0 0 0 0 0 | 87 113 87 100 -4 27 33 | 408 75 33 530 +4
APR-25 8100 P 0 0 0 0 0 | 104 116 100 122 -3 27 73 | 737 90 73 1551 0
APR-25 8200 P 0 0 0 0 0 | 122 165 122 147 -2 27 19 | 392 110 19 256 +15
APR-25 8300 P 0 0 0 0 0 | 0 0 0 177 0 27 0 | 424 135 0 585 0
APR-25 8400 P 0 0 0 0 0 | 245 245 232 210 +2 26 200 | 474 157 200 376 0
APR-25 8500 P 0 0 0 0 0 | 234 273 234 248 +3 26 9 | 545 181 9 756 -7
APR-25 8600 P 0 0 0 0 0 | 272 317 260 294 +5 26 513 | 456 242 513 787 +177
APR-25 8700 P 0 0 0 0 0 | 321 371 321 346 +7 26 112 | 470 250 112 153 -19
APR-25 8800 P 0 0 0 0 0 | 430 430 430 404 +11 26 2 | 505 324 2 66 +2
APR-25 8900 P 0 0 0 0 0 | 0 0 0 468 +15 27 0 | 449 349 0 115 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 535 +17 27 0 | 512 447 0 44 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 605 +21 27 0 | 494 494 0 1 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 682 +25 27 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 760 +27 28 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 841 +29 28 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 924 +31 28 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1010 +33 28 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1098 +35 28 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1188 +37 29 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1279 +39 29 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1371 +40 29 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1465 +41 29 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1560 +43 30 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1655 +43 30 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 1751 +44 30 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 1848 +45 30 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 1945 +45 30 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2043 +46 30 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2141 +46 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1209 | TOTAL PUT 1209 14102 +307
| MONTH PUT/CALL RATIO 1.18
| MONTH TOTAL 2229 26898 +765
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 2781 -44 30 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2681 -45 29 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2582 -45 30 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2483 -44 30 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2383 -46 29 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2285 -45 30 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2186 -46 29 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 2088 -46 29 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1991 -46 29 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1894 -47 29 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1798 -47 29 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1703 -47 28 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1609 -48 28 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1516 -48 28 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1425 -48 28 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1335 -49 28 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1248 -48 28 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 1162 -48 28 0 | 479 450 0 6 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 1078 -49 27 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 997 -48 27 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 919 -48 27 0 | 509 379 0 441 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 844 -47 27 0 | 455 395 0 310 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 759 -58 26 0 | 440 386 0 416 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 691 -44 26 0 | 566 401 0 302 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 625 -43 26 0 | 517 394 0 298 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 565 -43 26 0 | 589 357 0 442 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 507 -42 26 0 | 465 352 0 565 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 458 -37 26 0 | 475 375 0 876 0
MAY-25 8700 C 0 0 0 0 0 | 421 421 421 409 -37 26 1 | 621 137 1 210 +1
MAY-25 8800 C 0 0 0 0 0 | 339 339 319 367 -34 26 9 | 460 289 9 600 0
MAY-25 8900 C 0 0 0 0 0 | 284 284 284 329 -31 26 5 | 420 108 5 15 +4
MAY-25 9000 C 0 0 0 0 0 | 311 311 251 292 -31 26 110 | 466 197 110 168 +100
MAY-25 9100 C 0 0 0 0 0 | 282 282 282 261 -28 26 6 | 368 282 6 11 +6
MAY-25 9200 C 0 0 0 0 0 | 211 211 211 231 -26 27 6 | 366 211 6 307 +6
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 205 -24 27 0 | 253 102 0 3 0
MAY-25 9400 C 0 0 0 0 0 | 175 175 175 182 -21 27 1 | 322 175 1 0 -1
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 162 -19 27 0 | 283 264 0 1690 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 141 -20 27 0 | 240 240 0 1 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 126 -17 27 0 | 246 246 0 1 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 110 -17 28 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 97 -14 28 0 | 162 106 0 2 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 86 -13 28 0 | 176 100 0 600 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 74 -13 28 0 | 159 154 0 200 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 65 -12 28 0 | 144 62 0 243 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 57 -11 28 0 | 125 95 0 21 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 50 -10 28 0 | 111 70 0 51 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 43 -11 28 0 | 55 43 0 42 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 39 -9 29 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 34 -8 29 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 30 -6 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 138 | TOTAL CALL 138 8116 +116
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 1 -1 28 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 20 20 0 5 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 8 -2 29 0 | 68 52 0 40 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 11 -3 29 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 15 -2 29 0 | 76 32 0 80 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 19 -3 29 0 | 40 38 0 25 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 24 -3 29 0 | 106 42 0 35 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 30 -4 28 0 | 153 34 0 265 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 37 -5 28 0 | 240 168 0 450 0
MAY-25 7300 P 0 0 0 0 0 | 47 47 47 46 -5 28 5 | 283 44 5 556 +1
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 57 -3 28 0 | 341 295 0 200 0
MAY-25 7500 P 0 0 0 0 0 | 62 62 62 67 -3 28 828 | 358 57 828 1033 +828
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 79 -5 27 0 | 404 101 0 899 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 95 -5 27 0 | 465 149 0 663 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 114 -4 27 0 | 530 171 0 343 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 135 -3 27 0 | 600 131 0 343 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 159 -3 27 0 | 290 128 0 560 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 186 -2 26 0 | 286 183 0 505 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 216 -1 26 0 | 594 222 0 572 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 249 0 26 0 | 490 293 0 101 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 286 +2 26 0 | 512 221 0 577 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 331 +5 26 0 | 597 241 0 56 0
MAY-25 8600 P 0 0 0 0 0 | 367 372 359 378 +5 26 560 | 485 273 560 575 +539
MAY-25 8700 P 0 0 0 0 0 | 418 418 418 431 +7 26 15 | 542 418 15 30 +15
MAY-25 8800 P 0 0 0 0 0 | 476 501 476 489 +11 26 15 | 501 387 15 19 +14
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 550 +16 26 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 615 +13 26 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 683 +15 27 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 752 +15 27 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 825 +18 27 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 902 +20 27 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 981 +22 27 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1062 +24 27 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1145 +25 27 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1230 +27 28 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1317 +28 28 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1405 +29 28 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1495 +31 28 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1586 +33 28 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1678 +34 28 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 1770 +34 28 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 1864 +35 29 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 1959 +36 29 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2054 +37 29 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2150 +38 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1423 | TOTAL PUT 1423 8066 +1397
| MONTH PUT/CALL RATIO 10.31
| MONTH TOTAL 1561 16182 +1513
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 4725 -47 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4625 -47 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4525 -47 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4425 -47 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4325 -47 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4225 -47 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4125 -47 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4025 -47 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3925 -47 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3875 -47 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3825 -47 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3775 -47 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3725 -47 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3675 -47 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3625 -47 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3525 -47 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3425 -47 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3325 -47 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3226 -47 31 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3126 -47 30 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3026 -47 29 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2927 -47 30 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2827 -47 29 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2728 -47 29 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2629 -47 29 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2531 -47 29 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2432 -48 28 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2335 -47 29 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2237 -48 28 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2141 -47 28 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2053 -54 30 0 | 1423 1423 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1950 -48 28 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1856 -48 28 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1763 -48 28 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1671 -48 28 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 1570 1570 1570 1582 -54 28 10 | 1570 545 10 225 -10
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1492 -48 27 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1405 -49 27 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1320 -49 27 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1237 -49 27 0 | 940 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1157 -48 27 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1079 -47 27 0 | 1050 131 0 74 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1003 -47 27 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 930 -47 27 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 845 -61 26 0 | 930 41 0 939 0
JUN-25 8100 C 0 0 0 0 0 | 774 774 774 778 -61 26 20 | 774 151 20 1615 +20
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 720 -43 26 0 | 770 28 0 2609 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 660 -44 26 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 605 -42 26 0 | 820 31 0 63 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 553 -37 26 400 | 850 134 400 865 -300
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 505 -35 26 0 | 700 28 0 30 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 462 -32 26 0 | 170 170 0 248 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 420 -32 26 0 | 592 22 0 852 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 380 -31 26 0 | 440 313 0 19 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 343 -32 26 1300 | 474 79 1300 3093 +530
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 311 -31 27 0 | 272 272 0 5 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 285 -25 27 0 | 450 10 0 22 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 258 -23 27 300 | 0 0 300 300 +300
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 232 -23 27 0 | 500 10 0 63 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 208 -23 27 0 | 321 74 0 1335 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 189 -21 27 0 | 320 205 0 340 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 171 -18 27 800 | 245 39 800 480 -393
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 152 -19 27 0 | 253 36 0 924 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 137 -17 28 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 125 -16 28 0 | 213 70 0 373 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 111 -16 28 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 101 -14 28 0 | 67 67 0 1 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 91 -12 28 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 82 -12 28 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 74 -10 29 0 | 115 73 0 3 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 68 -6 29 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 61 -5 29 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 55 -4 29 0 | 42 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 49 -4 29 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 45 -3 29 400 | 85 14 400 242 -212
TOTAL CALL 0 | TOTAL CALL 3230 | TOTAL CALL 3230 27320 -65
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 3 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 5 0 7 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 79 7 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 104 5 0 825 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 | 5 5 5 1 0 37 1 | 5 5 1 2 +1
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 8 0 4320 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 3940 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 1 0 28 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 117 64 0 1101 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 74 72 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 829 15 0 6250 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 6 0 29 0 | 188 27 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 216 31 0 1967 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 10 0 29 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 12 -1 28 0 | 661 31 0 1411 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 16 0 28 0 | 286 33 0 1323 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 20 -1 28 0 | 279 48 0 2947 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 25 -1 28 0 | 343 42 0 319 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 31 -1 28 0 | 485 42 0 2139 -12
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 39 -1 28 0 | 417 68 0 2050 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 47 -2 28 0 | 544 50 0 1951 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 57 -2 28 0 | 504 59 0 535 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 69 -2 28 0 | 558 92 0 1660 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 82 -2 28 0 | 586 71 0 530 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 95 -2 27 0 | 484 121 0 1929 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 109 -2 27 0 | 560 101 0 1368 0
JUN-25 7600 P 0 0 0 0 0 | 125 130 125 128 -1 27 703 | 343 123 703 2352 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 149 -1 27 0 | 402 149 0 365 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 173 0 27 0 | 287 139 0 2123 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 199 0 26 0 | 487 249 0 193 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 228 +1 26 0 | 544 247 0 1750 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 259 0 26 0 | 489 237 0 100 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 294 +1 26 0 | 499 411 0 2800 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 332 +3 26 0 | 594 334 0 229 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 379 -9 26 0 | 665 375 0 86 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 427 +8 26 0 | 587 336 0 1301 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 475 +6 26 0 | 620 450 0 260 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 534 +11 26 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 592 +12 26 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 654 +19 26 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 719 +15 26 0 | 1999 667 0 473 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 787 +17 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 860 +21 27 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 933 +23 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1009 +26 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1086 +27 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1166 +29 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1247 +30 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1330 +31 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1415 +33 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1501 +34 28 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1589 +36 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1678 +38 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1767 +38 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1858 +39 28 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1950 +40 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2043 +41 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2136 +42 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2230 +43 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2324 +43 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2420 +44 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 704 | TOTAL PUT 704 59914 -11
| MONTH PUT/CALL RATIO 0.21
| MONTH TOTAL 3934 87234 -76
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 3871 -46 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3821 -46 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3771 -47 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3722 -46 29 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3672 -46 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3622 -46 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3523 -46 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3424 -46 28 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3325 -46 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3226 -47 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3128 -47 28 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3030 -47 28 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2933 -47 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2836 -47 28 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2739 -48 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2644 -47 27 0 | 0 0 0 400 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2549 -47 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2455 -47 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2361 -48 27 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2269 -48 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2178 -48 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2088 -48 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2000 -48 27 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1913 -48 27 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1827 -48 27 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1743 -48 27 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1661 -48 27 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1580 -48 27 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1501 -49 27 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1425 -48 27 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1350 -48 26 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1278 -47 26 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1207 -47 26 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1139 -47 26 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1073 -47 26 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1010 -46 26 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 941 -53 26 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 884 -41 26 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 828 -41 26 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 777 -40 26 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 726 -37 26 0 | 920 218 0 90 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 676 -42 26 0 | 687 687 0 19 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 634 -39 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 592 -37 26 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 552 -32 26 0 | 648 648 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 514 -32 26 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 480 -33 26 0 | 572 475 0 30 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 449 -32 26 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 419 -31 26 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 391 -27 26 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 365 -22 27 0 | 530 530 0 200 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 340 -19 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 315 -20 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 292 -25 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 274 -18 27 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 253 -16 27 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 240 -11 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 224 -15 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 208 -18 27 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 194 -16 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 181 -16 28 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 164 -19 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 152 -13 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 142 -12 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 131 -12 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 122 -11 28 0 | 142 52 0 6 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4619 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 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 2 0 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 109 24 0 11 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 8 -1 28 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 10 -1 28 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 13 -1 28 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 16 -1 28 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 19 -2 27 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 24 -1 27 0 | 205 150 0 490 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 29 -1 27 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 35 -1 27 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 41 -2 27 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 49 -2 27 0 | 0 0 0 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 58 -2 27 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 68 -2 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 80 -2 27 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 93 -2 27 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 107 -2 27 0 | 156 156 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 127 -1 27 0 | 631 148 0 507 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 144 +2 27 0 | 628 142 0 91 0
SEP-25 7200 P 0 0 0 0 0 | 162 162 162 162 -2 27 25 | 215 162 25 67 +25
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 181 -2 27 0 | 691 173 0 294 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 203 -1 26 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 225 -4 26 0 | 803 204 0 56 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 250 -4 26 0 | 342 221 0 214 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 279 -2 26 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 310 -1 26 0 | 861 318 0 601 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 344 +1 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 380 +1 26 0 | 407 334 0 1399 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 420 +5 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 461 +3 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 508 +6 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 556 +8 26 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 608 +8 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 661 +13 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 716 +12 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 772 +13 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 837 +18 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 901 +19 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 966 +16 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1032 +16 26 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1101 +17 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1173 +19 26 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1246 +20 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1321 +22 27 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1397 +23 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1475 +24 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1554 +25 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1635 +26 27 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1717 +27 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1800 +28 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1885 +30 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1970 +30 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2057 +32 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2144 +32 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2232 +33 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2322 +34 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2411 +34 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2502 +35 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 25 | TOTAL PUT 25 10393 +25
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 25 15012 +25
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 4790 -44 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4690 -44 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4590 -44 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4491 -44 28 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4391 -44 27 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4291 -44 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4192 -43 27 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4092 -44 27 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3993 -44 27 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3894 -43 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3795 -43 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3696 -44 27 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3500 -43 27 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3305 -43 26 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3208 -44 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3112 -43 26 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3017 -43 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2922 -43 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2828 -43 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2735 -43 26 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2643 -43 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2552 -43 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2462 -42 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2373 -43 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2285 -43 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2199 -43 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2114 -43 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2031 -42 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1949 -42 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1869 -42 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1791 -42 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1714 -42 26 0 | 676 676 0 125 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1639 -42 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1566 -42 26 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1495 -41 26 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1426 -41 26 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1359 -40 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1294 -40 26 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1230 -40 26 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1169 -40 26 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1103 -46 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1046 -36 25 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 992 -35 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 940 -34 25 0 | 1252 100 0 2519 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 893 -36 25 0 | 750 430 0 375 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 845 -31 25 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 796 -39 25 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 753 -40 25 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 725 -21 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 674 -37 26 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 642 -28 26 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 607 -27 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 570 -24 26 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 540 -27 26 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 509 -28 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 482 -28 26 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 456 -25 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 430 -27 26 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 408 -21 26 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 382 -23 26 0 | 0 0 0 1750 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 371 -9 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 351 -13 27 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 332 -3 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 315 0 27 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 298 +1 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 282 +2 27 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 267 +4 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 253 +5 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 227 +8 28 0 | 338 27 0 750 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 203 +9 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 183 +11 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 164 +12 28 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 148 +14 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 133 +14 28 0 | 119 109 0 402 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 120 +15 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 108 +15 29 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 98 +16 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 89 +17 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 80 +16 29 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 73 +16 29 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 66 +16 30 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 60 +16 30 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 55 +16 30 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 50 +15 30 0 | 70 60 0 430 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 46 +15 30 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 42 +15 31 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 39 +15 31 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 35 +13 31 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 26 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 2 +1 27 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 44 30 0 17 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 15 +1 26 0 | 84 84 0 1150 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 18 0 26 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 22 +1 26 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 27 +1 26 0 | 0 0 0 600 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 32 +1 26 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 38 +1 26 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 45 +1 26 0 | 250 103 0 2231 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 53 +1 26 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 62 +1 26 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 72 +2 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 83 +1 26 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 95 +1 26 0 | 188 188 0 404 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 109 +1 26 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 124 +1 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 141 +2 26 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 159 +2 26 0 | 216 215 0 414 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 179 +2 26 0 | 238 157 0 1669 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 201 +2 26 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 227 0 26 0 | 736 228 0 395 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 255 +1 26 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 280 +1 26 0 | 0 0 0 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 302 0 26 0 | 369 260 0 544 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 329 -2 25 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 362 +1 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 400 +5 26 0 | 0 0 0 927 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 432 +3 25 0 | 410 410 0 7 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 471 +2 25 0 | 1180 1180 0 2301 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 513 +4 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 557 +4 25 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 602 +5 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 653 +9 25 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 703 +9 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 757 +10 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 809 +9 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 866 +16 26 0 | 886 886 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 926 +24 26 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 992 +10 26 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1046 +1 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1119 +8 26 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1187 +22 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1256 +24 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1327 +26 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1399 +28 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1473 +30 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1548 +32 26 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1625 +35 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1702 +36 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1781 +38 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1861 +40 27 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1942 +41 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2025 +44 27 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2108 +45 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2192 +46 27 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2277 +48 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2363 +49 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2537 +52 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2713 +53 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2893 +55 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3074 +56 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3258 +58 28 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3443 +58 28 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3630 +59 29 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3818 +59 29 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4008 +60 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4199 +61 29 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4390 +60 29 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4583 +60 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4776 +60 30 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4970 +60 30 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5165 +60 30 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5360 +59 30 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5556 +59 30 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5752 +59 31 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5949 +59 31 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6145 +57 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 30046 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 52128 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 C 0 0 0 0 0 | 0 0 0 2188 -44 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2108 -44 25 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2030 -43 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1953 -44 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1878 -43 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1805 -43 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1734 -42 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1664 -42 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1596 -41 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1530 -41 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1465 -41 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1403 -40 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1342 -40 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1283 -39 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1235 -30 26 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1180 -31 26 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1128 -29 26 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1078 -33 26 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1030 -25 26 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 984 -20 26 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 930 -33 26 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 886 -29 26 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 845 -29 26 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 807 -25 26 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 772 -25 26 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 736 -19 26 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 703 -26 26 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 666 -22 26 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 636 -24 26 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 601 -32 26 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 580 -19 26 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 554 -10 26 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 527 -16 26 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 497 -25 26 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 472 -27 26 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 439 -36 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 418 -34 26 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 397 -21 26 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 377 -20 26 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 358 -20 26 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 340 -19 26 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 323 -18 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 171 0 25 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 191 0 25 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 213 +1 25 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 236 0 25 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 266 0 26 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 290 -3 25 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 317 -2 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 344 -10 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 374 -7 25 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 405 -2 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 441 -1 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 479 +2 25 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 520 +10 25 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 549 +1 25 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 594 +5 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 648 +12 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 686 +4 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 733 -4 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 789 +5 25 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 841 +9 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 897 +10 25 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 951 +4 25 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1008 +2 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1068 +14 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1130 +3 25 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1208 +17 25 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1273 +15 26 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1340 +16 26 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1408 +17 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1478 +18 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1549 +19 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1621 +19 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1695 +20 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1769 +20 26 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1845 +21 26 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1922 +21 26 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2001 +23 26 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2080 +23 26 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2160 +24 26 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2241 +24 26 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2323 +25 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2406 +26 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4842 -44 24 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4742 -44 24 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4643 -44 24 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4543 -45 24 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4444 -44 24 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4345 -44 24 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4246 -45 24 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4147 -45 24 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4049 -45 24 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3951 -45 24 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3854 -45 24 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3757 -45 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3564 -47 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3375 -46 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3188 -47 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3006 -47 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2828 -47 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2655 -47 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2487 -48 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2325 -48 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2169 -47 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2020 -47 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1878 -46 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1742 -45 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1621 -40 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1496 -39 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1379 -38 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1269 -37 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1168 -35 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1073 -34 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 986 -32 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 905 -31 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 832 -30 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 763 -28 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 701 -26 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 644 -31 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 590 -30 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 541 -29 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 495 -29 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 453 -28 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 415 -27 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 380 -27 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 348 -26 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 318 -26 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 291 -25 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 267 -24 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 244 -24 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 224 -23 27 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 205 -22 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 188 -22 27 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 173 -20 27 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 158 -21 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 145 -20 27 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 134 -18 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 123 -18 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 113 -17 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 104 -17 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 96 -16 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 88 -16 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 81 -15 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 75 -15 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 69 -14 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 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 5 -1 24 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 23 -3 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 34 -2 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 47 -3 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 65 -3 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 87 -3 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 114 -3 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 146 -4 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 184 -4 25 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 228 -3 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 279 -3 25 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 337 -2 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 401 -1 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 473 -14 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 552 -10 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 647 +3 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 738 +5 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 836 +6 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 942 +7 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1055 +9 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1174 +10 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1301 +12 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1432 +13 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1570 +15 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1703 +13 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1849 +14 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2000 +15 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2154 +15 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2312 +16 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2474 +17 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2639 +17 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2807 +18 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2977 +18 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3150 +19 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3326 +20 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3503 +20 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3683 +21 27 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3864 +22 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4047 +22 27 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4232 +24 27 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4417 +23 27 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4604 +24 27 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4793 +26 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4982 +26 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5172 +27 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5363 +27 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5555 +28 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5747 +28 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5940 +29 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6134 +29 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6328 +30 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 507 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 507 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 4872 -46 24 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4774 -46 24 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4675 -46 24 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4577 -46 24 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4479 -47 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4382 -47 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4285 -47 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4189 -47 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4093 -47 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3998 -47 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3903 -48 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3809 -49 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3624 -49 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3443 -49 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3265 -50 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3092 -50 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2924 -50 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2761 -50 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2604 -49 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2452 -49 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2306 -49 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2167 -47 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2033 -46 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1906 -45 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1788 -38 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1669 -37 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1557 -36 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1452 -34 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1352 -35 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1260 -33 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1174 -31 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1092 -31 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1017 -30 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 948 -28 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 883 -27 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 829 -28 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 771 -27 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 718 -26 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 668 -25 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 622 -23 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 579 -22 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 538 -22 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 501 -21 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 466 -20 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 434 -19 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 404 -18 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 376 -18 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 351 -16 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 327 -15 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 305 -14 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 284 -14 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 265 -13 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 247 -13 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 230 -13 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 215 -12 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 201 -11 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 188 -10 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 176 -10 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 164 -10 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 154 -9 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 144 -8 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 135 -8 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 -1 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 -1 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 -2 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 14 -2 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 21 -2 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 25 -2 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 30 -2 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 35 -3 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 41 -4 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 56 -4 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 75 -4 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 97 -5 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 124 -5 24 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 170 170 170 156 -5 25 50 | 170 170 50 50 +50
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 193 -5 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 236 -4 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 284 -4 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 338 -4 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 399 -2 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 465 -1 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 538 0 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 616 +1 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 701 +2 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 805 +17 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 899 +4 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1001 +6 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1108 +6 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1222 +8 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1342 +10 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1467 +11 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1598 +13 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1732 +13 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1861 +17 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2003 +18 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2150 +19 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2300 +20 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2454 +22 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2611 +23 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2770 +23 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2933 +24 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3098 +25 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3266 +26 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3436 +27 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3608 +27 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3783 +29 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3959 +30 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4137 +31 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4316 +31 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4497 +32 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4679 +32 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4862 +32 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5047 +33 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5233 +34 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5420 +35 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5608 +35 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5796 +35 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5986 +36 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6176 +37 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6367 +37 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 50 | TOTAL PUT 50 710 +50
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 50 736 +50
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 3671 -44 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3508 -44 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3347 -44 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3190 -44 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3036 -43 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2885 -43 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2738 -42 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2593 -42 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2453 -41 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2316 -40 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2182 -40 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2052 -39 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1926 -39 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1803 -38 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1685 -37 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1570 -37 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1460 -35 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1353 -35 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1254 -33 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1159 -32 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1068 -31 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 981 -31 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 899 -29 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 821 -28 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 747 -27 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 678 -25 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 612 -24 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 551 -22 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 493 -22 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 440 -20 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 390 -19 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 344 -18 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 302 -17 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 264 -15 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 229 -14 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 197 -13 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 169 -11 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 143 -10 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 120 -10 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 100 -9 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 83 -7 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 68 -6 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 55 -5 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 44 -5 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 35 -4 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 27 -3 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 21 -2 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 16 -2 16 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 12 -1 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 271 +1 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 308 +1 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 347 +1 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 390 +1 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 436 +2 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 485 +2 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 538 +3 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 593 +3 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 653 +4 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 716 +5 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 782 +5 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 852 +6 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 926 +6 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1003 +7 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1085 +8 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1170 +8 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1260 +10 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1353 +10 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1454 +12 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1559 +13 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1668 +14 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1781 +14 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1899 +16 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2021 +17 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2147 +18 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2278 +20 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2412 +21 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2551 +23 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2693 +23 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2840 +25 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2990 +26 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3144 +27 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3302 +28 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3464 +30 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3629 +31 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3797 +32 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3969 +34 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4143 +35 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4320 +35 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4500 +36 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4683 +38 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4868 +39 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5055 +40 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5244 +40 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5435 +41 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5627 +42 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5821 +43 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6016 +43 16 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6212 +44 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 5060 -45 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4971 -45 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4882 -46 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4795 -45 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4707 -46 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4621 -45 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4535 -45 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4449 -45 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4365 -45 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4281 -45 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4197 -45 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4114 -45 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3951 -44 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3790 -44 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3632 -44 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3476 -44 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3324 -44 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3174 -44 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3027 -44 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2884 -42 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2743 -42 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2605 -42 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2471 -41 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2340 -41 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2212 -40 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2087 -40 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1966 -38 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1848 -38 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1733 -37 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1622 -37 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1514 -36 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1414 -35 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1317 -34 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1224 -34 24 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1135 -32 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1050 -31 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 968 -30 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 890 -29 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 816 -28 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 746 -26 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 679 -26 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 616 -24 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 557 -23 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 501 -22 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 449 -21 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 401 -19 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 356 -18 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 314 -17 20 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 276 -16 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 241 -14 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 209 -13 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 180 -12 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 154 -11 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 131 -9 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 110 -9 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 92 -7 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 76 -6 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 62 -6 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 50 -5 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 40 -4 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 31 -4 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 24 -3 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 122 0 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 133 0 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 144 -1 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 157 0 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 169 -1 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 183 0 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 197 0 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 211 0 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 227 0 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 243 0 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 259 0 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 276 0 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 313 +1 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 352 +1 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 394 +1 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 438 +1 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 486 +1 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 536 +1 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 589 +1 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 646 +3 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 705 +3 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 767 +3 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 833 +4 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 902 +4 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 974 +5 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1049 +5 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1128 +7 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1210 +7 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1295 +8 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1384 +8 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1476 +9 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1576 +10 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1679 +11 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1786 +11 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1897 +13 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2012 +14 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2130 +15 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2252 +16 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2378 +17 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2508 +19 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2641 +19 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2778 +21 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2919 +22 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3063 +23 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3211 +24 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3363 +26 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3518 +27 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3676 +28 20 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3838 +29 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4003 +31 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4171 +32 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4342 +33 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4516 +34 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4693 +36 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4872 +36 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5054 +38 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5238 +39 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5424 +39 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5612 +40 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5802 +41 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5993 +41 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6186 +42 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 5226 -46 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5142 -45 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5058 -46 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4975 -46 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4893 -46 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4811 -46 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4730 -46 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4650 -45 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4570 -45 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4490 -46 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4412 -45 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4334 -45 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4179 -45 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4027 -45 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3877 -45 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3730 -45 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3585 -45 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3443 -44 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3303 -44 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3166 -43 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3031 -43 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2898 -43 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2768 -43 29 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2641 -42 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2516 -42 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2394 -41 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2275 -40 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2158 -40 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2044 -39 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1932 -39 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1823 -38 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1718 -37 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1619 -36 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1523 -36 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1430 -35 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1340 -35 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1254 -33 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1170 -32 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1089 -32 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 1012 -30 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 938 -29 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 866 -29 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 0 218 -1 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 234 0 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 250 -1 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 267 -1 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 285 -1 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 303 -1 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 322 -1 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 342 0 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 362 0 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 382 -1 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 404 0 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 426 0 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 471 0 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 519 0 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 569 0 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 622 0 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 677 0 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 735 +1 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 795 +1 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 858 +2 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 923 +2 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 990 +2 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1060 +2 29 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1133 +3 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1208 +3 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1286 +4 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1367 +5 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1450 +5 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1536 +6 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1624 +6 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1715 +7 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1810 +8 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1911 +9 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2015 +9 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2122 +10 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2232 +10 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2346 +12 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2462 +13 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2581 +13 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2704 +15 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2830 +16 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2958 +16 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 4840 -47 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4763 -47 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4687 -47 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4612 -47 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4537 -47 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4389 -46 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4243 -46 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4099 -46 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3957 -46 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3817 -46 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3680 -45 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3544 -46 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3411 -45 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3279 -45 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3150 -44 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3022 -45 29 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2897 -44 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2774 -44 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2653 -43 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2534 -43 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2418 -42 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2303 -42 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2191 -41 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2081 -41 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1974 -40 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1873 -40 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1775 -39 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1680 -38 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1587 -37 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1497 -36 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1409 -35 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1324 -34 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1241 -34 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1161 -33 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1084 -32 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 0 461 -1 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 484 -1 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 508 -1 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 533 -1 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 558 -1 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 610 0 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 664 0 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 720 0 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 778 0 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 838 0 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 901 +1 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 965 0 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1032 +1 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1100 +1 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1171 +2 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1243 +1 29 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1318 +2 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1395 +2 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1474 +3 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1555 +3 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1639 +4 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1724 +4 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1812 +5 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1902 +5 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1995 +6 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2094 +6 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2196 +7 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2301 +8 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2408 +9 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2518 +10 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2630 +11 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2745 +12 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2862 +12 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2982 +13 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3105 +14 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 1.34
MARKET TOTAL 16557 392522 +3804
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED