HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-25 8000 1415 1 41 5 2 6337 -4
C MAR-25 9200 988 23 32 25 8 1109 +9
P MAR-25 8600 812 27 32 84 27 3079 -52
C MAR-25 8800 714 156 30 143 77 5281 +62
C MAR-25 9000 534 65 30 71 26 5037 +26
C MAR-25 9100 406 40 31 41 14 1295 +17
C MAR-25 9300 387 13 32 15 4 2015 +5
C MAR-25 8900 320 101 29 103 46 1209 +39
P MAR-25 8700 300 48 31 129 49 1175 -68
C APR-25 9800 278 51 27 52 32 432 +12
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 MAR 2025, FRIDAY 24 MAR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 4429 +165 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 4379 +165 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 4329 +165 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 4279 +165 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 4229 +165 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 4179 +165 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 4129 +165 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 4079 +165 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 4029 +165 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3979 +165 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3929 +165 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3879 +165 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3779 +165 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3679 +165 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3579 +165 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 3479 +165 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 3379 +165 0 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 3279 +165 0 0 | 1206 190 0 11 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 3179 +165 0 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 3079 +165 0 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2979 +165 0 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2879 +165 0 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2779 +165 0 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2679 +165 0 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2579 +165 0 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 2479 +165 0 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2379 +165 0 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 2279 +165 0 0 | 1373 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 2179 +165 0 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 2079 +165 0 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1979 +165 0 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1879 +165 0 0 | 2010 127 0 2667 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1779 +165 0 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1679 +165 0 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1579 +165 0 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1479 +165 0 0 | 719 49 0 2248 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1379 +165 0 0 | 739 98 0 9132 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1279 +165 0 0 | 691 57 0 3557 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1179 +164 0 0 | 497 92 0 757 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1079 +164 0 0 | 638 30 0 2840 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 979 +163 0 0 | 995 28 0 863 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 879 +161 0 0 | 891 25 0 5786 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 780 +159 37 0 | 790 23 0 149 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 681 +144 35 0 | 765 31 0 1758 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 583 +139 34 0 | 704 24 0 1223 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 480 +125 23 0 | 790 13 0 1875 0
MAR-25 8500 C 0 0 0 0 0 | 290 290 290 391 +122 31 2 | 481 45 2 1917 -4
MAR-25 8600 C 0 0 0 0 0 | 212 286 194 306 +105 32 6 | 711 29 6 2131 +1
MAR-25 8700 C 121 121 121 121 1 | 148 148 120 222 +84 30 21 | 512 48 22 1863 +12
MAR-25 8800 C 104 104 81 83 9 | 103 143 77 156 +62 30 705 | 480 49 714 5281 +367
MAR-25 8900 C 70 70 54 54 2 | 68 103 46 101 +39 29 318 | 361 29 320 1209 +118
MAR-25 9000 C 35 43 35 43 4 | 41 71 26 65 +26 30 530 | 320 22 534 5037 -162
MAR-25 9100 C 0 0 0 0 0 | 22 41 14 40 +17 31 406 | 276 14 406 1295 +87
MAR-25 9200 C 0 0 0 0 0 | 13 25 8 23 +9 32 988 | 231 8 988 1109 +243
MAR-25 9300 C 0 0 0 0 0 | 5 15 4 13 +5 32 387 | 183 4 387 2015 -34
MAR-25 9400 C 4 4 4 4 2 | 5 8 3 7 +2 33 186 | 339 3 188 698 +15
MAR-25 9500 C 0 0 0 0 0 | 2 5 1 4 +1 34 70 | 318 1 70 1644 +6
MAR-25 9600 C 0 0 0 0 0 | 2 3 1 3 +1 37 141 | 106 1 141 1301 +64
MAR-25 9700 C 0 0 0 0 0 | 1 1 1 2 +1 38 126 | 90 1 126 932 +61
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 262 1 0 796 0
MAR-25 9900 C 1 1 1 1 1 | 0 0 0 1 0 42 0 | 62 1 1 870 -1
MAR-25 10000 C 1 1 1 1 2 | 1 1 1 1 0 45 18 | 91 1 20 2917 -4
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 43 2 0 481 0
MAR-25 10200 C 0 0 0 0 0 | 1 1 1 1 0 52 5 | 65 1 5 251 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 32 2 0 167 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 78 2 0 137 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 24 1 0 396 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 79 1 0 383 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 12 1 0 823 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 40 1 0 304 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 40 1 0 722 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 110 1 0 628 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
TOTAL CALL 21 | TOTAL CALL 3909 | TOTAL CALL 3930 83621 +769
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 0 232 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 221 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 218 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 214 0 | 33 1 0 149 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 211 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 208 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 201 0 | 28 1 0 5 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 198 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 158 1 0 809 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 188 0 | 101 1 0 354 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 260 1 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 193 1 0 667 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 151 2 0 2290 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 220 1 0 1148 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 296 1 0 2191 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 284 2 0 2043 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 375 1 0 2471 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 301 1 0 1032 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 395 1 0 5229 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 397 1 0 2060 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 536 1 0 1606 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 495 1 0 2463 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 570 1 0 6285 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 599 1 0 5353 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 643 1 0 5027 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 670 2 0 7901 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 680 1 0 2253 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 714 1 0 2330 0
MAR-25 7000 P 1 1 1 1 1 | 0 0 0 1 0 86 0 | 782 1 1 3266 -1
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 851 3 0 3662 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 465 2 0 3815 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 584 1 0 5124 0
MAR-25 7400 P 0 0 0 0 0 | 1 1 1 1 0 68 10 | 538 1 10 2702 -10
MAR-25 7500 P 0 0 0 0 0 | 1 1 1 1 0 63 20 | 710 1 20 6444 0
MAR-25 7600 P 0 0 0 0 0 | 1 1 1 1 0 59 49 | 738 1 49 2657 +8
MAR-25 7700 P 0 0 0 0 0 | 1 1 1 1 0 54 4 | 604 1 4 1090 0
MAR-25 7800 P 3 3 3 3 32 | 2 2 2 1 -1 50 6 | 662 2 38 2041 +32
MAR-25 7900 P 5 5 5 5 79 | 3 3 2 1 -2 45 73 | 593 2 152 2179 -21
MAR-25 8000 P 5 5 5 5 1 | 4 4 2 1 -4 41 1414 | 818 2 1415 6337 +942
MAR-25 8100 P 0 0 0 0 0 | 6 6 3 1 -7 37 113 | 334 3 113 1414 -7
MAR-25 8200 P 0 0 0 0 0 | 8 10 4 2 -11 35 168 | 328 4 168 2041 +120
MAR-25 8300 P 21 22 21 22 10 | 12 12 7 4 -16 34 164 | 402 7 174 1859 +101
MAR-25 8400 P 0 0 0 0 0 | 20 25 9 8 -25 34 132 | 390 9 132 2744 -21
MAR-25 8500 P 0 0 0 0 0 | 32 44 16 15 -36 33 273 | 449 12 273 2224 -17
MAR-25 8600 P 78 84 78 84 2 | 54 70 27 27 -52 32 810 | 1536 17 812 3079 +323
MAR-25 8700 P 129 129 129 129 6 | 85 107 49 48 -68 31 294 | 482 25 300 1175 +79
MAR-25 8800 P 179 179 176 176 4 | 156 160 79 79 -94 30 55 | 528 35 59 3199 +12
MAR-25 8900 P 0 0 0 0 0 | 197 204 139 128 -112 31 127 | 533 55 127 894 -122
MAR-25 9000 P 0 0 0 0 0 | 268 274 195 189 -128 31 11 | 670 75 11 2163 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 263 -139 32 0 | 444 126 0 2092 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 349 -147 34 0 | 491 178 0 42 0
MAR-25 9300 P 0 0 0 0 0 | 592 592 592 439 -150 35 1 | 592 245 1 9 -1
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 534 -157 38 0 | 374 374 0 3 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 625 -164 34 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 723 -165 34 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 822 -165 35 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 922 -165 39 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1021 -165 0 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1121 -165 0 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1221 -165 0 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1321 -165 0 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1421 -165 0 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1521 -165 0 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1621 -165 0 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1721 -165 0 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1821 -165 0 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1921 -165 0 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2021 -165 0 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2121 -165 0 0 | 0 0 0 150 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 2221 -165 0 0 | 0 0 0 0 0
TOTAL PUT 135 | TOTAL PUT 3724 | TOTAL PUT 3859 119849 +1417
| MONTH PUT/CALL RATIO 0.98
| MONTH TOTAL 7789 203470 +2186
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 3402 +164 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3302 +164 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 3202 +164 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 3102 +164 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 3002 +164 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2902 +164 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2802 +164 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2702 +164 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2602 +164 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2502 +164 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2402 +164 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2302 +164 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 2202 +163 0 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 2102 +163 0 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 2002 +163 0 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1903 +163 29 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1803 +162 27 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1704 +161 28 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1605 +160 28 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1506 +158 27 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1408 +156 27 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1311 +154 27 0 | 837 385 0 58 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 1215 +152 27 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 1120 +148 26 0 | 490 254 0 32 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 1027 +144 26 0 | 615 267 0 20 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 936 +139 26 0 | 522 118 0 100 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 847 +134 26 0 | 741 106 0 542 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 761 +125 26 0 | 526 94 0 195 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 679 +119 26 0 | 800 204 0 65 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 587 +98 24 0 | 788 131 0 375 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 514 +96 24 0 | 498 90 0 414 0
APR-25 8600 C 0 0 0 0 0 | 369 369 349 449 +89 24 21 | 688 110 21 163 +21
APR-25 8700 C 0 0 0 0 0 | 291 341 291 386 +79 24 33 | 475 61 33 1027 +31
APR-25 8800 C 0 0 0 0 0 | 281 281 244 330 +70 24 262 | 555 54 262 710 -67
APR-25 8900 C 0 0 0 0 0 | 201 278 200 277 +58 24 57 | 438 70 57 429 +51
APR-25 9000 C 172 172 172 172 10 | 195 234 179 234 +50 24 9 | 425 152 19 1870 +5
APR-25 9100 C 0 0 0 0 0 | 167 168 143 197 +44 25 9 | 399 143 9 166 +7
APR-25 9200 C 0 0 0 0 0 | 135 160 118 161 +34 25 80 | 355 98 80 804 +15
APR-25 9300 C 0 0 0 0 0 | 110 110 96 136 +28 25 52 | 309 45 52 856 -26
APR-25 9400 C 0 0 0 0 0 | 84 109 84 113 +26 26 32 | 250 69 32 863 -20
APR-25 9500 C 0 0 0 0 0 | 68 76 62 93 +20 26 25 | 239 59 25 2520 -17
APR-25 9600 C 0 0 0 0 0 | 55 78 52 76 +18 26 24 | 204 52 24 1605 +2
APR-25 9700 C 0 0 0 0 0 | 40 64 39 61 +13 26 74 | 178 39 74 730 -62
APR-25 9800 C 0 0 0 0 0 | 36 52 32 51 +12 27 278 | 155 32 278 432 +130
APR-25 9900 C 31 31 31 31 1 | 28 40 28 41 +10 27 15 | 132 28 16 251 +5
APR-25 10000 C 23 23 23 23 2 | 20 32 20 33 +8 27 40 | 122 20 42 2285 -30
APR-25 10100 C 0 0 0 0 0 | 0 0 0 27 +6 27 0 | 102 21 0 85 0
APR-25 10200 C 0 0 0 0 0 | 12 22 12 22 +6 28 6 | 97 12 6 1048 -6
APR-25 10300 C 0 0 0 0 0 | 0 0 0 18 +5 28 0 | 71 20 0 112 0
APR-25 10400 C 0 0 0 0 0 | 9 10 9 14 +3 28 21 | 60 9 21 802 +12
APR-25 10500 C 0 0 0 0 0 | 8 8 8 11 +3 28 1 | 51 8 1 158 +1
APR-25 10600 C 6 6 6 6 10 | 6 6 6 9 +2 28 11 | 61 6 21 76 +6
APR-25 10700 C 0 0 0 0 0 | 5 7 5 7 +1 28 4 | 36 5 4 68 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 6 +1 29 0 | 32 7 0 26 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 11 11 0 1 0
APR-25 11000 C 0 0 0 0 0 | 3 3 3 4 +1 30 10 | 10 3 10 11 +10
APR-25 11100 C 3 3 3 3 5 | 0 0 0 3 +1 29 0 | 17 3 5 11 -2
TOTAL CALL 28 | TOTAL CALL 1064 | TOTAL CALL 1092 19658 +66
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 55 0 | 22 3 0 44 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 30 4 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 44 1 0 131 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 55 4 0 158 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 89 2 0 190 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 12 4 0 56 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 16 3 0 83 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 108 3 0 381 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 126 3 0 1094 0
APR-25 6500 P 0 0 0 0 0 | 3 3 3 1 0 37 5 | 145 3 5 623 +5
APR-25 6600 P 0 0 0 0 0 | 4 4 3 1 0 35 266 | 143 3 266 994 +254
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 113 4 0 925 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 50 6 0 75 0
APR-25 6900 P 0 0 0 0 0 | 6 6 5 1 -1 30 11 | 258 5 11 72 -10
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 299 6 0 99 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 355 7 0 98 0
APR-25 7200 P 0 0 0 0 0 | 9 9 7 2 -3 28 32 | 375 7 32 37 +2
APR-25 7300 P 13 13 13 13 1 | 11 11 9 3 -4 28 160 | 436 9 161 611 -91
APR-25 7400 P 0 0 0 0 0 | 11 11 11 5 -5 28 30 | 427 10 30 774 -30
APR-25 7500 P 0 0 0 0 0 | 15 15 13 7 -7 28 16 | 414 12 16 256 -14
APR-25 7600 P 22 22 22 22 16 | 15 15 15 10 -9 27 10 | 117 14 26 502 +16
APR-25 7700 P 0 0 0 0 0 | 25 25 18 13 -13 27 29 | 168 17 29 933 +19
APR-25 7800 P 0 0 0 0 0 | 29 29 22 19 -16 27 39 | 260 19 39 532 +5
APR-25 7900 P 0 0 0 0 0 | 43 44 27 25 -19 26 196 | 258 23 196 540 0
APR-25 8000 P 0 0 0 0 0 | 43 44 35 34 -23 26 57 | 408 28 57 1432 +40
APR-25 8100 P 0 0 0 0 0 | 61 61 47 44 -29 26 68 | 737 33 68 1553 -30
APR-25 8200 P 0 0 0 0 0 | 82 82 59 57 -36 25 113 | 392 44 113 955 +3
APR-25 8300 P 0 0 0 0 0 | 102 102 73 74 -43 25 79 | 424 54 79 1113 +17
APR-25 8400 P 143 143 143 143 1 | 128 136 96 95 -50 25 53 | 474 67 54 500 -205
APR-25 8500 P 178 178 178 178 1 | 166 166 150 120 -58 25 39 | 545 82 40 729 0
APR-25 8600 P 0 0 0 0 0 | 192 193 154 150 -67 25 48 | 456 102 48 1107 -14
APR-25 8700 P 0 0 0 0 0 | 236 260 196 186 -78 24 47 | 470 120 47 661 -5
APR-25 8800 P 0 0 0 0 0 | 282 287 231 231 -86 25 21 | 505 151 21 446 +9
APR-25 8900 P 0 0 0 0 0 | 364 364 340 280 -95 25 4 | 449 191 4 103 +4
APR-25 9000 P 0 0 0 0 0 | 410 410 406 339 -102 25 4 | 512 233 4 298 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 400 -110 25 0 | 494 311 0 20 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 467 -117 25 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 539 -129 26 0 | 535 535 0 1 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 615 -134 26 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 692 -142 26 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 775 -145 26 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 861 -149 26 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 949 -152 27 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1039 -154 27 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1132 -155 27 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1225 -157 27 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1320 -158 28 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1416 -159 28 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 1512 -161 28 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 1609 -161 28 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 1707 -162 28 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 1805 -162 28 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 1904 -162 29 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2003 -163 29 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 2102 -163 30 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 2201 -163 29 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 1327 | TOTAL PUT 1346 18224 -25
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 2438 37882 +41
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 3001 +151 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2901 +151 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2801 +150 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2701 +150 0 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2602 +151 30 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2502 +150 28 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2402 +149 27 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 2303 +149 28 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 2204 +149 28 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 2105 +148 28 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 2006 +147 27 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1908 +146 27 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1811 +145 27 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1714 +143 27 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1618 +141 27 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1523 +138 27 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1429 +135 27 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 1337 +132 26 0 | 479 450 0 6 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 1246 +128 26 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 1158 +125 26 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 1071 +120 26 0 | 509 379 0 441 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 987 +116 26 0 | 455 395 0 310 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 906 +111 26 0 | 440 386 0 416 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 828 +118 26 0 | 566 401 0 302 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 753 +112 26 0 | 517 394 0 298 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 668 +92 24 0 | 589 357 0 442 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 601 +87 24 0 | 465 352 0 565 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 539 +84 24 0 | 475 375 0 876 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 482 +75 24 0 | 621 137 0 210 0
MAY-25 8800 C 0 0 0 0 0 | 369 369 369 429 +67 25 20 | 460 289 20 600 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 380 +62 25 0 | 526 108 0 30 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 337 +57 25 0 | 531 197 0 243 0
MAY-25 9100 C 0 0 0 0 0 | 290 291 290 297 +52 25 60 | 368 282 60 861 +60
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 261 +46 25 0 | 453 211 0 507 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 229 +40 25 0 | 410 102 0 248 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 201 +35 25 0 | 363 171 0 74 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 176 +31 26 0 | 283 246 0 2195 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 154 +28 26 0 | 240 220 0 6 0
MAY-25 9700 C 0 0 0 0 0 | 108 108 108 134 +24 26 6 | 265 108 6 326 +5
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 117 +21 26 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 77 79 77 102 +19 26 14 | 162 77 14 23 +14
MAY-25 10000 C 0 0 0 0 0 | 70 70 68 89 +17 27 14 | 176 68 14 614 +14
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 78 +15 27 0 | 159 154 0 200 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 67 +13 27 0 | 144 62 0 243 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 58 +12 27 0 | 125 95 0 21 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 50 +9 27 0 | 111 70 0 51 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 43 +9 27 0 | 55 43 0 601 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 37 +7 28 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 32 +6 28 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 28 +6 28 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 25 +6 28 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 21 +5 28 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 12 13 12 19 +5 29 2 | 20 12 2 6 +2
TOTAL CALL 0 | TOTAL CALL 116 | TOTAL CALL 116 11010 +95
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 35 0 | 40 7 0 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 18 11 0 14 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 20 20 0 5 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 68 52 0 40 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 3 -2 28 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 76 32 0 80 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 6 -4 28 0 | 40 38 0 25 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 8 -5 28 0 | 106 42 0 35 0
MAY-25 7100 P 0 0 0 0 0 | 21 21 21 10 -7 27 30 | 153 18 30 76 -10
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 13 -9 27 0 | 240 168 0 450 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 17 -11 27 0 | 283 29 0 366 0
MAY-25 7400 P 0 0 0 0 0 | 37 37 37 23 -13 27 1 | 341 27 1 201 +1
MAY-25 7500 P 0 0 0 0 0 | 44 44 44 29 -16 27 2 | 358 33 2 1084 +2
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 37 -18 27 0 | 404 38 0 850 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 47 -20 27 0 | 465 39 0 429 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 57 -23 26 0 | 530 171 0 346 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 68 -30 26 0 | 600 57 0 343 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 84 -34 26 0 | 290 74 0 560 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 102 -39 25 0 | 286 183 0 505 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 123 -44 25 150 | 594 105 150 722 +150
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 147 -50 25 0 | 490 141 0 102 0
MAY-25 8400 P 0 0 0 0 0 | 204 204 204 175 -55 25 245 | 512 139 245 820 +245
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 206 -61 25 0 | 597 241 0 551 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 242 -68 25 0 | 485 273 0 975 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 284 -76 25 0 | 542 210 0 476 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 330 -84 25 0 | 501 285 0 19 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 382 -89 25 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 440 -87 25 0 | 374 353 0 10 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 499 -104 25 0 | 522 428 0 380 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 566 -106 25 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 635 -107 26 0 | 481 481 0 13 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 706 -112 26 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 777 -120 26 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 855 -123 26 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 935 -126 26 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1018 -128 26 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1102 -131 27 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1189 -133 27 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1277 -135 27 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1367 -137 27 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1458 -138 27 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 1550 -140 27 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 1643 -141 28 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 1737 -143 28 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 1832 -144 28 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 1928 -144 28 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2024 -145 28 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2120 -146 28 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2218 -146 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 428 | TOTAL PUT 428 9597 +388
| MONTH PUT/CALL RATIO 3.68
| MONTH TOTAL 544 20607 +483
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 4952 +150 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4852 +150 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4752 +150 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4652 +150 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4552 +150 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4452 +150 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4352 +150 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4252 +150 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 4152 +150 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 4102 +150 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 4052 +150 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 4002 +150 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3952 +150 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3902 +150 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3852 +150 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3752 +150 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3652 +150 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3552 +150 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3452 +150 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3352 +150 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3252 +149 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 3152 +149 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 3053 +150 30 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2953 +149 29 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2853 +149 27 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2754 +149 28 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2654 +148 27 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2555 +147 27 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2456 +147 27 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2357 +145 27 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2263 +120 29 0 | 1423 1423 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 2162 +144 27 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 2065 +143 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1968 +140 27 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1873 +139 27 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1779 +115 27 0 | 1570 545 0 225 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1685 +135 27 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1593 +132 27 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1502 +129 26 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1413 +126 26 0 | 940 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1326 +123 26 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1241 +120 26 0 | 1050 131 0 74 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1158 +116 26 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1078 +112 26 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1000 +108 26 0 | 930 41 0 939 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 910 +87 25 0 | 774 151 0 1615 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 853 +108 26 0 | 770 28 0 2609 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 783 +103 26 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 705 +86 25 0 | 820 31 0 63 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 643 +79 25 0 | 905 134 0 865 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 585 +77 25 0 | 700 28 0 30 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 534 +72 25 0 | 497 170 0 248 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 484 +68 25 0 | 592 22 0 852 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 438 +61 25 0 | 440 313 0 19 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 398 +58 25 0 | 579 79 0 3194 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 356 +51 25 0 | 439 272 0 54 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 322 +47 25 0 | 450 10 0 117 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 289 +42 26 0 | 468 468 0 301 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 260 +39 26 0 | 500 10 0 125 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 234 +35 26 0 | 381 74 0 2031 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 210 +32 26 0 | 372 205 0 330 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 188 +29 26 0 | 245 39 0 933 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 169 +27 26 0 | 253 36 0 924 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 151 +24 26 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 134 +21 27 0 | 243 70 0 679 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 120 +18 27 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 108 +18 27 0 | 196 67 0 45 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 96 +16 27 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 85 +12 27 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 77 +13 27 0 | 146 73 0 502 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 67 +8 27 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 59 +7 27 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 52 +5 28 0 | 46 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 46 +4 28 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 41 +4 28 0 | 85 14 0 242 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 37 +4 28 0 | 40 40 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 29618 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-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 43 3 0 256 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 43 6 0 78 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 38 3 0 62 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 41 6 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 6 5 0 7 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 79 7 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 104 5 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 5 5 0 2 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 5 5 0 1 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 30 7 0 3835 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 10 5 0 6 0
JUN-25 5200 P 0 0 0 0 0 | 5 5 5 1 0 37 1 | 354 5 1 4320 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 105 5 0 223 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 203 10 0 3940 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 8 8 8 1 0 30 2 | 117 7 2 1402 +2
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 74 9 0 60 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 829 15 0 6250 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 188 27 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 216 31 0 1967 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 661 17 0 1411 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 5 -5 27 0 | 286 33 0 1323 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 7 -6 27 0 | 279 48 0 2947 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 10 -6 27 0 | 343 22 0 319 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 13 -7 27 0 | 485 42 0 2139 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 16 -10 27 0 | 417 68 0 2050 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 21 -12 27 0 | 544 50 0 1951 0
JUN-25 7100 P 0 0 0 0 0 | 39 39 38 27 -13 27 20 | 504 38 20 575 +20
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 34 -16 27 0 | 558 92 0 1570 0
JUN-25 7300 P 0 0 0 0 0 | 58 58 57 42 -18 27 35 | 586 45 35 698 +25
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 52 -21 27 0 | 484 53 0 1841 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 63 -22 27 0 | 560 101 0 1368 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 75 -24 26 0 | 343 123 0 2352 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 88 -28 26 0 | 402 149 0 365 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 103 -33 26 0 | 287 139 0 2423 0
JUN-25 7900 P 0 0 0 0 0 | 142 142 134 122 -37 26 147 | 487 134 147 336 +143
JUN-25 8000 P 0 0 0 0 0 | 142 142 142 143 -41 26 49 | 544 130 49 1653 +49
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 168 -44 25 0 | 489 237 0 100 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 195 -49 25 0 | 499 170 0 2879 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 225 -53 25 0 | 594 181 0 310 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 258 -60 25 0 | 665 375 0 576 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 294 -68 25 0 | 587 230 0 1801 0
JUN-25 8600 P 0 0 0 0 0 | 399 412 399 333 -77 25 45 | 620 399 45 610 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 380 -82 25 0 | 383 383 0 5 0
JUN-25 8800 P 0 0 0 0 0 | 508 508 508 431 -87 25 5 | 508 377 5 15 +5
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 486 -91 25 0 | 411 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 544 -87 25 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 608 -97 25 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 672 -103 26 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 740 -109 26 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 809 -114 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 882 -118 26 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 958 -121 26 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1036 -124 26 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1116 -127 26 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1198 -130 26 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1281 -133 26 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1367 -135 27 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1454 -137 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1542 -139 27 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1632 -140 27 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1723 -141 27 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 1814 -143 27 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 1907 -143 27 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2000 -145 28 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2094 -146 28 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2189 -146 28 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2285 -146 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 304 | TOTAL PUT 304 62116 +244
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 304 91734 +244
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 4103 +157 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4053 +156 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4003 +156 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3954 +157 29 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3904 +157 28 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3854 +157 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3754 +157 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3654 +156 26 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3555 +156 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3456 +156 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3357 +156 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3258 +156 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3159 +155 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3061 +155 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2963 +154 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2865 +153 27 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2768 +152 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2672 +152 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2576 +151 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2481 +149 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2387 +148 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2294 +147 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2202 +145 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2111 +143 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2021 +141 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1933 +139 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1846 +137 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1761 +134 26 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1677 +131 26 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1596 +129 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1516 +126 26 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1438 +123 26 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1362 +119 26 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1288 +115 26 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1216 +111 26 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1147 +108 26 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 1080 +104 26 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 1015 +106 26 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 953 +101 25 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 879 +83 25 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 823 +76 25 0 | 920 218 0 90 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 770 +78 25 0 | 687 687 0 19 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 719 +69 25 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 675 +71 25 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 630 +68 25 0 | 648 648 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 583 +56 25 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 544 +56 25 0 | 572 475 0 30 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 506 +52 25 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 474 +53 25 0 | 685 473 0 10 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 439 +47 25 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 407 +42 25 0 | 530 530 0 200 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 382 +42 26 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 351 +37 26 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 327 +33 26 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 306 +37 26 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 285 +34 26 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 262 +29 26 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 213 213 213 243 +27 26 1 | 213 213 1 1 +1
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 231 +27 27 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 211 +21 26 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 196 +20 27 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 182 +18 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 168 +14 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 154 +14 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 143 +13 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 132 +11 27 0 | 220 52 0 610 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 122 +10 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 5832 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 29 14 0 33 0
SEP-25 4800 P 0 0 0 0 0 | 11 11 10 1 0 30 2 | 59 10 2 19 +1
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 15 15 0 12 0
SEP-25 4900 P 0 0 0 0 0 | 10 10 10 1 0 29 2 | 114 10 2 29 +2
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 11 11 0 4 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 109 24 0 11 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 205 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 15 -5 26 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 19 -5 27 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 23 -6 26 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 28 -8 26 0 | 0 0 0 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 34 -9 26 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 41 -10 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 49 -12 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 58 -14 26 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 68 -16 26 0 | 156 156 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 80 -18 26 0 | 631 148 0 814 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 93 -24 26 0 | 628 142 0 91 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 111 -24 26 0 | 215 162 0 67 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 128 -26 26 0 | 691 173 0 294 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 144 -26 26 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 160 -29 26 0 | 803 204 0 56 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 180 -34 26 0 | 342 221 0 214 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 205 -35 26 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 229 -39 25 0 | 861 318 0 601 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 256 -44 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 285 -48 25 0 | 407 334 0 1399 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 318 -51 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 353 -55 25 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 390 -60 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 432 -61 25 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 478 -66 25 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 523 -71 25 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 574 -78 25 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 622 -81 25 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 678 -87 25 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 735 -86 25 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 796 -80 25 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 862 -96 26 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 927 -104 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 994 -107 26 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1059 -115 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1130 -118 26 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1203 -120 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1278 -123 26 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1354 -126 26 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1432 -128 26 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1511 -130 26 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1592 -132 26 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1674 -134 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1757 -137 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1842 -138 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1927 -140 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2014 -141 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2101 -143 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2190 -144 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2279 -146 27 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2369 -147 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 11911 +3
| MONTH PUT/CALL RATIO 4.00
| MONTH TOTAL 5 17743 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 5042 +166 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4942 +166 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4842 +166 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4742 +166 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4643 +167 29 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4543 +166 28 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4443 +166 27 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4343 +166 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4244 +167 27 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4144 +166 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4045 +166 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3946 +167 27 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3749 +167 27 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3552 +167 27 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3454 +166 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3357 +166 26 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3261 +167 27 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3164 +166 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3069 +166 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2974 +165 26 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2880 +165 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2786 +164 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2694 +163 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2602 +162 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2512 +161 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2422 +159 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2334 +158 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2247 +156 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2162 +155 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2077 +152 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1995 +151 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1913 +147 26 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1834 +145 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1756 +142 26 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1679 +138 26 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1605 +135 26 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1532 +132 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1461 +128 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1393 +125 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1326 +121 25 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1261 +117 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1198 +112 25 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1136 +106 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 1057 +82 24 0 | 1252 100 0 2519 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 1002 +79 24 0 | 1240 430 0 375 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 949 +76 24 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 899 +72 25 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 850 +72 25 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 804 +71 25 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 761 +69 25 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 713 +60 25 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 679 +62 25 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 640 +57 25 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 604 +49 25 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 567 +45 25 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 538 +42 25 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 505 +38 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 478 +40 25 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 455 +40 25 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 429 +42 25 0 | 0 0 0 1750 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 407 +42 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 384 +38 26 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 351 +35 25 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 330 +34 25 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 309 +31 25 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 290 +29 25 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 272 +27 25 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 255 +25 25 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 239 +24 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 224 +22 26 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 209 +20 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 196 +19 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 172 +16 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 150 +13 26 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 131 +11 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 115 +10 26 0 | 119 109 0 402 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 100 +8 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 87 +6 26 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 76 +5 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 67 +5 26 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 58 +3 26 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 51 +3 26 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 44 +2 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 38 +1 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 34 +2 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 29 0 26 0 | 70 60 0 430 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 26 +1 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 22 0 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 19 0 27 0 | 48 48 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 17 0 27 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 22630 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 32 0 | 57 10 0 60 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 70 15 0 67 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 10 10 0 402 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 19 19 0 60 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 44 30 0 17 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 84 31 0 1170 0
DEC-25 5500 P 0 0 0 0 0 | 34 34 34 12 0 26 1 | 34 34 1 1 +1
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 15 0 26 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 19 +1 27 0 | 40 39 0 1310 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 22 0 26 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 27 0 26 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 32 -1 26 0 | 250 103 0 2231 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 38 -1 26 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 44 -2 26 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 52 -3 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 60 -4 26 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 70 -5 26 0 | 188 188 0 404 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 80 -7 26 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 92 -8 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 105 -10 26 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 120 -11 26 0 | 216 215 0 800 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 135 -14 26 0 | 238 157 0 1669 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 153 -15 26 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 171 -19 26 0 | 736 228 0 395 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 192 -21 26 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 214 -28 26 0 | 0 0 0 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 235 -31 25 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 260 -32 25 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 286 -34 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 312 -42 25 0 | 0 0 0 927 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 343 -44 25 0 | 410 410 0 7 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 378 -44 25 0 | 1180 1180 0 2501 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 412 -54 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 451 -50 25 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 491 -51 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 532 -56 25 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 576 -66 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 624 -67 25 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 672 -76 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 726 -74 25 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 779 -73 25 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 832 -72 25 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 891 -91 25 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 957 -90 25 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1020 -86 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1085 -87 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1132 -109 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1199 -111 25 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1267 -115 25 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1337 -118 25 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1409 -120 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1482 -123 25 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1556 -126 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1632 -128 25 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1709 -131 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1788 -132 25 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1867 -135 25 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1948 -137 25 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2030 -139 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2113 -141 25 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2197 -142 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2282 -144 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2367 -146 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2454 -147 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2630 -150 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2808 -153 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2989 -155 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3173 -156 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3358 -158 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3545 -160 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3734 -161 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3925 -161 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4116 -163 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4309 -163 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4502 -164 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4696 -165 26 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4892 -164 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5087 -166 26 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5284 -165 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5480 -166 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5677 -166 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5875 -166 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 32008 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 54638 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2446 +146 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2362 +144 25 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2280 +143 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2198 +140 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2119 +139 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 2040 +136 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1964 +134 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1888 +131 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1815 +128 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1743 +126 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1673 +123 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1604 +120 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1538 +118 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1473 +115 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1410 +112 25 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1348 +126 25 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1289 +123 25 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1197 +85 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 1144 +84 24 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 1087 +71 24 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 1036 +67 24 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 987 +64 24 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 941 +62 24 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 900 +64 24 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 858 +60 24 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 817 +67 24 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 771 +47 24 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 744 +59 24 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 709 +55 25 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 676 +52 25 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 644 +56 25 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 613 +49 25 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 584 +49 25 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 557 +45 25 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 530 +47 25 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 496 +31 25 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 476 +34 25 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 446 +31 25 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 423 +29 25 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 400 +26 25 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 379 +24 25 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 358 +21 25 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 339 +19 25 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 320 +16 25 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 303 +15 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 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 0 129 -22 25 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 145 -24 25 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 163 -25 25 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 181 -28 25 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 202 -29 25 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 223 -32 25 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 254 -25 26 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 279 -31 26 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 305 -32 25 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 332 -30 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 360 -36 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 391 -38 25 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 423 -40 25 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 458 -42 25 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 497 -44 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 536 -53 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 578 -51 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 622 -60 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 666 -53 25 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 717 -63 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 766 -59 25 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 817 -65 25 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 870 -66 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 926 -70 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 984 -84 25 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1043 -87 25 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1105 -73 26 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1168 -74 26 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1201 -108 25 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1265 -111 25 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1331 -115 25 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1398 -118 25 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1467 -121 25 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1537 -124 25 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1608 -128 25 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1681 -131 25 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1754 -134 25 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1829 -137 25 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1906 -139 25 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1983 -142 25 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2062 -144 25 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2141 -147 25 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2222 -149 25 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2303 -152 25 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2386 -153 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 5080 +167 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4980 +167 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4880 +166 24 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4780 +166 23 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4681 +166 24 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4582 +166 24 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4482 +165 24 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4383 +165 24 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4285 +165 24 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4186 +164 24 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4088 +164 24 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3990 +163 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3796 +161 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3604 +160 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3414 +157 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3228 +154 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3045 +151 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2867 +148 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2693 +144 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2525 +140 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2362 +136 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2205 +131 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2055 +127 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1911 +122 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1774 +117 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1641 +104 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1515 +99 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1396 +93 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1285 +87 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1182 +82 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1086 +76 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 998 +72 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 916 +67 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 840 +62 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 771 +58 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 708 +54 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 647 +51 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 590 +45 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 538 +40 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 491 +36 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 447 +31 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 407 +27 25 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 370 +22 25 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 337 +19 25 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 306 +16 25 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 278 +13 25 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 253 +11 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 230 +8 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 208 +5 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 189 +3 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 172 +2 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 156 0 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 142 -1 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 129 -2 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 117 -3 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 106 -4 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 96 -5 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 87 -6 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 79 -6 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 72 -6 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 66 -6 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 60 -6 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
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 7 -3 24 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 9 -3 24 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 11 -4 24 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 17 -6 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 25 -7 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 35 -10 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 49 -13 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 66 -16 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 88 -19 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 114 -23 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 146 -27 24 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 183 -31 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 226 -36 24 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 276 -40 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 332 -45 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 395 -50 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 479 -48 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 553 -53 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 634 -59 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 723 -64 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 819 -70 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 924 -74 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1035 -80 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1153 -85 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1278 -90 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1408 -94 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1544 -99 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1668 -116 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1811 -122 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1959 -127 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2112 -131 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2268 -136 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2428 -140 25 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2591 -145 25 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2758 -148 25 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2927 -151 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3099 -154 25 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3274 -156 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3451 -159 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3629 -162 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3810 -164 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3993 -165 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4177 -167 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4363 -168 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4550 -169 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4738 -170 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4927 -171 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5117 -172 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5308 -173 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5500 -173 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5693 -173 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5887 -173 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6081 -173 26 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 5110 +167 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 5011 +166 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4912 +166 24 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4813 +165 24 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4715 +165 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4617 +165 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4520 +165 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4423 +164 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4326 +163 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4230 +163 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 4135 +163 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 4040 +162 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3852 +160 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3668 +158 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3487 +156 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3310 +153 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 3137 +150 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2969 +147 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2806 +143 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2649 +140 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2497 +137 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2350 +132 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2210 +129 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2075 +124 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1946 +119 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1817 +101 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1697 +97 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1584 +92 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1478 +88 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1378 +84 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1284 +79 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1197 +75 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1115 +71 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1039 +67 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 969 +64 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 903 +59 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 850 +65 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 792 +62 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 737 +58 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 687 +56 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 639 +52 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 595 +49 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 554 +46 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 516 +44 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 480 +41 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 447 +38 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 416 +36 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 388 +34 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 361 +31 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 337 +30 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 314 +28 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 293 +27 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 273 +25 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 255 +24 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 238 +22 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 222 +21 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 207 +19 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 194 +18 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 181 +17 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 169 +16 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 158 +15 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 148 +14 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 7 -2 24 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 14 -2 24 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 17 -3 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 20 -4 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 24 -4 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 29 -4 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 34 -5 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 46 -7 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 62 -9 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 81 -11 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 104 -14 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 131 -17 25 0 | 170 170 0 50 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 163 -20 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 200 -24 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 243 -27 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 291 -30 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 344 -35 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 404 -38 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 469 -43 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 540 -48 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 617 -53 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 701 -56 25 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 790 -71 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 894 -65 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 993 -70 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1099 -75 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1212 -79 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1330 -83 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1454 -88 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1583 -92 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1717 -96 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1844 -102 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1986 -105 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2131 -109 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2281 -111 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2433 -115 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2589 -118 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2748 -121 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2910 -123 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3074 -126 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3241 -129 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3410 -131 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3582 -133 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3755 -136 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 3931 -137 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4108 -139 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4287 -140 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4467 -142 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4649 -143 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4832 -145 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5016 -146 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5201 -148 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5388 -149 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5575 -150 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5763 -151 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5952 -152 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6142 -153 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 910 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 936 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3883 +158 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3717 +157 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3554 +156 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3393 +153 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3236 +152 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 3081 +150 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2930 +148 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2781 +145 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2636 +143 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2495 +141 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2357 +138 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2222 +135 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 2091 +132 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1964 +130 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1840 +126 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1720 +122 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1604 +119 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1492 +115 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1384 +108 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1284 +105 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1187 +100 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1095 +97 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 1007 +92 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 923 +88 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 843 +83 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 768 +79 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 697 +75 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 630 +71 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 567 +67 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 508 +62 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 453 +58 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 402 +53 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 355 +49 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 312 +45 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 272 +41 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 236 +37 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 204 +34 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 174 +30 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 148 +27 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 124 +23 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 104 +21 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 86 +18 18 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 70 +15 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 57 +13 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 45 +11 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 36 +9 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 28 +8 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 21 +6 16 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 16 +5 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 0 245 -10 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 279 -11 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 316 -12 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 355 -15 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 398 -16 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 443 -18 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 492 -20 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 543 -23 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 598 -25 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 657 -27 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 719 -30 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 784 -33 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 853 -36 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 926 -38 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1002 -42 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1082 -46 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1166 -49 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1254 -53 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1346 -60 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1446 -63 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1549 -68 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1657 -71 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1769 -76 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1885 -80 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2005 -85 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2130 -89 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2259 -93 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2392 -97 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2529 -101 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2670 -106 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2815 -110 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 2964 -115 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3117 -119 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3274 -123 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3434 -127 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3598 -131 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3766 -134 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 3936 -138 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4110 -141 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4286 -145 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4466 -147 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4648 -150 18 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 4832 -153 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5019 -155 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5207 -157 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5398 -159 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5590 -160 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 5783 -162 16 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 5978 -163 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 5290 +161 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 5200 +160 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 5111 +160 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 5022 +159 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4934 +158 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4846 +157 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4759 +156 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4672 +155 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4587 +155 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4501 +153 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4417 +153 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4333 +152 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 4166 +149 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 4003 +148 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3842 +146 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3683 +143 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3528 +141 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3375 +139 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3225 +136 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 3077 +133 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2933 +131 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2791 +127 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2653 +125 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2517 +121 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2385 +118 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2256 +115 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 2130 +112 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 2007 +108 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1888 +105 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1772 +101 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1660 +98 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1551 +95 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1449 +91 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1351 +87 24 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1256 +83 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1165 +79 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 1078 +75 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 995 +72 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 916 +68 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 840 +64 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 768 +61 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 700 +57 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 635 +53 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 575 +50 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 518 +47 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 464 +43 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 414 +39 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 368 +36 20 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 325 +33 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 286 +30 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 249 +27 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 216 +24 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 187 +22 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 160 +20 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 135 +16 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 114 +15 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 95 +13 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 78 +10 17 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 64 +9 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 52 +8 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 41 +6 16 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 32 +5 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 0 111 -8 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 121 -9 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 132 -9 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 143 -10 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 155 -11 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 167 -12 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 180 -13 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 193 -14 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 208 -14 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 222 -16 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 238 -16 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 254 -17 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 287 -20 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 324 -21 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 363 -23 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 404 -26 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 449 -28 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 496 -30 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 546 -33 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 598 -36 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 654 -38 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 712 -42 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 774 -44 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 838 -48 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 906 -51 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 977 -54 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1051 -57 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1128 -61 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1209 -64 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1293 -68 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1381 -71 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1472 -74 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1570 -78 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1672 -82 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1777 -86 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1886 -90 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 1999 -94 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2116 -97 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2237 -101 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2361 -105 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2489 -108 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2621 -112 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2756 -116 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 2896 -119 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3039 -122 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3185 -126 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3335 -130 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3489 -133 20 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3646 -136 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3807 -139 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 3970 -142 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4137 -145 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4308 -147 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4481 -149 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4656 -153 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 4835 -154 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5016 -156 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5199 -159 17 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5385 -160 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5573 -161 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5762 -163 16 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 5953 -164 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 5454 +167 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5369 +166 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5284 +166 35 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 5200 +165 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 5117 +165 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 5034 +164 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4952 +164 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4870 +163 34 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4789 +163 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4709 +163 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4629 +162 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4550 +162 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4393 +161 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4238 +159 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 4086 +159 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3936 +157 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3788 +155 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3643 +154 31 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3500 +153 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3360 +152 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3221 +149 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 3086 +148 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2952 +146 29 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2821 +143 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2693 +142 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2567 +140 28 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2444 +138 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2323 +135 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2205 +133 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 2089 +130 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1976 +127 26 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1866 +124 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1759 +117 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1658 +114 25 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1561 +111 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1467 +108 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1375 +104 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1287 +101 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1202 +98 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 1120 +95 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 1041 +91 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 965 +88 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 892 +84 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 0 204 -3 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 219 -4 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 234 -4 35 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 250 -5 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 267 -5 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 284 -6 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 302 -6 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 320 -7 34 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 339 -7 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 359 -7 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 379 -8 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 400 -8 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 443 -9 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 488 -11 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 536 -11 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 586 -13 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 638 -15 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 693 -16 31 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 750 -17 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 810 -18 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 871 -21 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 936 -22 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1002 -24 29 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1071 -27 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1143 -28 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1217 -30 28 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1294 -32 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1373 -35 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1455 -37 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1539 -40 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1626 -43 26 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1716 -46 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1809 -53 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1908 -56 25 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2011 -59 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2117 -62 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2225 -66 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2337 -69 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2452 -72 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2570 -75 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2691 -79 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2815 -82 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 2942 -86 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 5062 +165 34 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4984 +165 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4907 +164 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4831 +164 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4755 +164 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4604 +162 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4456 +162 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4310 +161 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 4165 +159 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 4023 +158 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3883 +157 31 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3744 +155 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3608 +154 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3473 +152 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3341 +151 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 3210 +149 29 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 3082 +148 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2956 +146 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2831 +144 28 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2709 +142 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2589 +140 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2471 +138 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2355 +135 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2242 +134 26 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 2130 +130 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 2021 +123 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1919 +121 25 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1820 +119 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1723 +116 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1628 +113 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1536 +110 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1447 +107 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1360 +104 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1276 +101 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1194 +97 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 1116 +95 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 0 438 -6 34 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 460 -6 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 483 -7 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 507 -7 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 531 -7 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 580 -9 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 632 -9 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 686 -10 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 741 -12 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 799 -13 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 859 -14 31 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 920 -16 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 984 -17 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1049 -19 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1117 -20 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1186 -22 29 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1258 -23 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1332 -25 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1407 -27 28 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1485 -29 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1565 -31 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1647 -33 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1731 -36 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1818 -37 26 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1906 -41 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 1997 -48 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2095 -50 25 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2196 -52 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2299 -55 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2404 -58 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2512 -61 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2623 -64 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2736 -67 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2852 -70 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 2970 -74 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3092 -76 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 1.15
MARKET TOTAL 11081 427669 +2959
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED