HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-25 8800 1365 24 30 60 19 5236 -7
P MAR-25 8600 1032 53 28 88 41 3930 -37
C APR-25 8800 1030 208 25 233 189 1702 +13
C MAR-25 8700 984 52 29 96 48 1501 -6
C MAR-25 8900 945 9 30 22 8 1672 -6
P MAR-25 8400 673 10 31 19 9 2775 -18
P APR-25 8400 646 151 25 154 134 971 -9
P APR-25 8200 536 95 25 93 80 1345 -6
P MAR-25 8500 523 25 30 40 19 1785 -26
P SEP-25 6400 500 35 26 0 0 600 -2
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 MAR 2025, TUESDAY 26 MAR 2025, WEDNESDAY
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 4195 +31 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 4145 +31 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 4095 +31 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 4045 +31 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3995 +31 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3945 +31 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3895 +31 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3845 +31 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3795 +31 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3745 +31 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3695 +31 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3645 +31 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3545 +31 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3445 +31 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3345 +31 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 3245 +31 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 3145 +31 0 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 3045 +31 0 0 | 1206 190 0 11 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2945 +31 0 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2845 +31 0 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2745 +31 0 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2645 +31 0 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2545 +31 0 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2445 +31 0 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2345 +31 0 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 2245 +31 0 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2145 +31 0 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 2045 +31 0 0 | 1373 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1945 +31 0 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1845 +31 0 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1745 +31 0 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1645 +31 0 0 | 2010 127 0 2667 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1545 +31 0 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1445 +31 0 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1345 +31 0 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1245 +31 0 0 | 719 49 0 2248 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1145 +31 0 0 | 1138 98 0 9132 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1045 +31 0 0 | 691 57 0 3557 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 945 +31 0 0 | 497 92 0 757 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 845 +31 0 0 | 638 30 0 2840 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 745 +30 0 0 | 995 28 0 863 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 645 +29 0 0 | 891 25 0 5786 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 553 +35 55 0 | 790 23 0 149 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 454 +32 47 0 | 765 31 0 1758 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 351 +23 35 0 | 704 24 0 1223 0
MAR-25 8400 C 300 300 300 300 1 | 0 0 0 257 +20 32 0 | 790 13 1 1876 -1
MAR-25 8500 C 212 212 212 212 1 | 202 202 168 171 +10 30 7 | 481 45 8 1956 +4
MAR-25 8600 C 135 162 135 162 2 | 113 150 88 103 0 30 54 | 711 29 56 2090 -4
MAR-25 8700 C 56 96 56 71 15 | 71 87 48 52 -6 29 969 | 512 48 984 1501 -364
MAR-25 8800 C 40 60 40 43 13 | 37 42 19 24 -7 30 1352 | 480 19 1365 5236 -287
MAR-25 8900 C 16 22 16 22 4 | 16 22 8 9 -6 30 941 | 361 8 945 1672 +473
MAR-25 9000 C 0 0 0 0 0 | 8 8 3 3 -4 30 491 | 320 3 491 3666 -283
MAR-25 9100 C 4 5 4 5 2 | 3 4 2 1 -2 31 9 | 276 2 11 1369 +4
MAR-25 9200 C 3 3 3 3 25 | 2 2 1 1 0 37 6 | 231 1 31 1170 -3
MAR-25 9300 C 0 0 0 0 0 | 1 1 1 1 0 42 8 | 183 1 8 1994 -1
MAR-25 9400 C 1 1 1 1 1 | 0 0 0 1 0 48 0 | 339 1 1 698 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 318 1 0 1594 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 106 1 0 1300 0
MAR-25 9700 C 1 1 1 1 4 | 0 0 0 1 0 63 0 | 90 1 4 930 -2
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 262 1 0 796 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 62 1 0 870 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 91 1 0 2917 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 43 2 0 481 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 65 1 0 251 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 32 2 0 167 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 78 2 0 137 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 24 1 0 396 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 79 1 0 383 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 12 1 0 823 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 40 1 0 304 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 40 1 0 722 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 110 1 0 628 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
TOTAL CALL 68 | TOTAL CALL 3837 | TOTAL CALL 3905 82366 -464
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 0 317 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 312 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 307 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 302 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 297 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 292 0 | 33 1 0 149 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 287 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 283 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 278 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 273 0 | 28 1 0 5 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 269 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 264 0 | 158 1 0 809 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 255 0 | 101 1 0 354 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 247 0 | 260 1 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 238 0 | 193 1 0 667 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 230 0 | 151 2 0 2290 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 221 0 | 220 1 0 1148 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 213 0 | 296 1 0 2191 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 284 2 0 2043 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 197 0 | 375 1 0 2471 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 301 1 0 1032 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 395 1 0 5229 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 397 1 0 2060 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 536 1 0 1606 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 495 1 0 2463 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 570 1 0 6285 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 599 1 0 5353 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 643 1 0 5027 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 670 2 0 7901 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 680 1 0 2253 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 714 1 0 2330 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 782 1 0 3266 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 851 3 0 3662 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 465 1 0 3815 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 584 1 0 5124 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 538 1 0 2702 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 710 1 0 6444 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 738 1 0 2843 0
MAR-25 7700 P 0 0 0 0 0 | 1 1 1 1 0 64 12 | 604 1 12 1092 0
MAR-25 7800 P 0 0 0 0 0 | 1 1 1 1 0 58 68 | 662 1 68 2018 -23
MAR-25 7900 P 0 0 0 0 0 | 1 1 1 1 0 51 64 | 593 1 64 2124 -38
MAR-25 8000 P 0 0 0 0 0 | 2 2 2 1 -1 45 1 | 818 2 1 6368 0
MAR-25 8100 P 0 0 0 0 0 | 3 3 2 1 -3 38 33 | 334 2 33 1585 +16
MAR-25 8200 P 0 0 0 0 0 | 5 5 3 2 -6 36 246 | 328 3 246 2074 +52
MAR-25 8300 P 0 0 0 0 0 | 8 9 4 4 -10 32 255 | 402 4 255 1799 -96
MAR-25 8400 P 18 18 18 18 1 | 14 19 9 10 -18 31 672 | 390 9 673 2775 -9
MAR-25 8500 P 21 21 21 21 2 | 27 40 19 25 -26 30 521 | 449 12 523 1785 -91
MAR-25 8600 P 88 88 41 58 17 | 60 77 42 53 -37 28 1015 | 1536 17 1032 3930 -119
MAR-25 8700 P 90 101 90 101 5 | 91 118 81 104 -44 28 257 | 482 25 262 1019 -2
MAR-25 8800 P 170 170 170 170 1 | 168 168 168 177 -43 29 3 | 528 35 4 3157 -1
MAR-25 8900 P 0 0 0 0 0 | 230 271 230 263 -42 29 127 | 533 55 127 796 -95
MAR-25 9000 P 0 0 0 0 0 | 376 376 376 357 -37 28 1 | 670 75 1 2162 -1
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 456 -36 31 0 | 444 126 0 2092 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 555 -32 0 0 | 491 178 0 42 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 655 -37 0 0 | 678 245 0 7 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 755 -31 0 0 | 374 374 0 3 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 855 -31 0 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 955 -31 0 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1055 -31 0 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1155 -31 0 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1255 -31 0 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1355 -31 0 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1455 -31 0 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1555 -31 0 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1655 -31 0 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1755 -31 0 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1855 -31 0 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1955 -31 0 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2055 -31 0 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2155 -31 0 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2255 -31 0 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2355 -31 0 0 | 0 0 0 150 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 2455 -31 0 0 | 0 0 0 0 0
TOTAL PUT 26 | TOTAL PUT 3275 | TOTAL PUT 3301 120278 -407
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 7206 202644 -871
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 3168 +32 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3068 +32 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2968 +32 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2868 +32 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2768 +32 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2668 +32 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2568 +32 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2468 +32 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2368 +32 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2268 +32 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2168 +32 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2068 +32 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1968 +31 0 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1869 +32 30 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1769 +32 28 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1670 +32 29 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1570 +31 27 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1472 +31 28 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1374 +31 28 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1276 +30 27 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1180 +30 27 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1085 +30 27 0 | 837 385 0 58 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 992 +30 27 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 900 +28 26 0 | 490 254 0 32 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 812 +28 26 0 | 615 267 0 20 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 726 +27 26 0 | 522 118 0 100 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 640 +29 25 0 | 741 106 0 542 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 559 +26 25 0 | 526 94 0 195 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 485 +24 25 0 | 800 204 0 65 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 417 +24 25 0 | 788 131 0 375 0
APR-25 8500 C 0 0 0 0 0 | 346 362 346 354 +20 25 37 | 498 90 37 400 -14
APR-25 8600 C 318 321 318 321 2 | 305 314 286 298 +17 24 280 | 688 110 282 382 +217
APR-25 8700 C 0 0 0 0 0 | 262 262 239 251 +16 25 377 | 475 61 377 1219 +177
APR-25 8800 C 230 233 230 233 11 | 201 210 189 208 +13 25 1019 | 555 54 1030 1702 +986
APR-25 8900 C 193 196 193 196 11 | 172 177 169 172 +11 25 217 | 438 70 228 645 +187
APR-25 9000 C 145 160 145 160 12 | 160 160 128 141 +9 25 155 | 425 128 167 1872 -59
APR-25 9100 C 125 131 125 131 15 | 108 114 108 116 +8 25 11 | 399 105 26 287 +13
APR-25 9200 C 102 113 101 101 46 | 99 101 85 94 +6 26 36 | 355 85 82 772 -46
APR-25 9300 C 0 0 0 0 0 | 82 82 69 76 +4 26 59 | 309 45 59 866 +11
APR-25 9400 C 77 77 77 77 1 | 63 66 55 61 +3 26 62 | 250 55 63 898 +8
APR-25 9500 C 62 62 62 62 1 | 54 54 45 50 +4 26 58 | 239 45 59 2566 +9
APR-25 9600 C 51 51 44 44 120 | 40 41 36 40 +3 27 46 | 204 36 166 1604 0
APR-25 9700 C 39 42 35 35 40 | 31 35 29 32 +2 27 32 | 178 29 72 880 -1
APR-25 9800 C 0 0 0 0 0 | 23 23 23 25 +1 27 1 | 155 23 1 420 0
APR-25 9900 C 0 0 0 0 0 | 23 23 23 20 +1 27 7 | 132 20 7 256 +7
APR-25 10000 C 0 0 0 0 0 | 18 18 16 16 +1 28 29 | 122 15 29 2362 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 13 +1 28 0 | 102 12 0 86 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 10 0 28 0 | 97 10 0 1045 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 8 0 28 0 | 71 8 0 113 0
APR-25 10400 C 0 0 0 0 0 | 6 6 6 7 +1 29 2 | 60 6 2 800 0
APR-25 10500 C 0 0 0 0 0 | 6 6 6 5 0 29 2 | 51 6 2 156 -2
APR-25 10600 C 0 0 0 0 0 | 0 0 0 4 0 29 0 | 61 4 0 96 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 3 0 29 0 | 36 4 0 66 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 2 0 29 0 | 32 4 0 26 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 11 3 0 1 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 10 3 0 11 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 17 3 0 11 0
TOTAL CALL 259 | TOTAL CALL 2430 | TOTAL CALL 2689 21677 +1493
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 54 0 | 22 3 0 44 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 30 4 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 44 1 0 131 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 57 1 0 20 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 55 4 0 158 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 89 2 0 190 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 12 4 0 56 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 16 3 0 83 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 108 3 0 381 0
APR-25 6400 P 0 0 0 0 0 | 2 2 2 1 0 37 10 | 126 2 10 1094 0
APR-25 6500 P 0 0 0 0 0 | 3 3 3 1 0 35 5 | 145 3 5 668 -5
APR-25 6600 P 0 0 0 0 0 | 3 3 3 1 0 33 100 | 143 3 100 1135 +100
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 113 4 0 925 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 50 6 0 75 0
APR-25 6900 P 0 0 0 0 0 | 5 5 5 1 -1 28 1 | 258 5 1 72 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 299 6 0 99 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 355 7 0 98 0
APR-25 7200 P 0 0 0 0 0 | 8 8 8 4 -1 28 2 | 375 7 2 54 +2
APR-25 7300 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 436 9 0 608 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 427 10 0 776 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 12 -2 27 0 | 414 12 0 271 0
APR-25 7600 P 0 0 0 0 0 | 18 18 18 17 -3 27 6 | 117 14 6 510 0
APR-25 7700 P 0 0 0 0 0 | 24 25 24 24 -3 27 23 | 168 17 23 962 +19
APR-25 7800 P 29 29 29 29 1 | 28 32 28 32 -3 26 6 | 260 19 7 568 +4
APR-25 7900 P 38 38 38 38 16 | 37 37 37 42 -4 26 16 | 258 23 32 529 -16
APR-25 8000 P 42 48 42 48 63 | 49 54 47 56 -5 26 104 | 408 28 167 1752 +17
APR-25 8100 P 0 0 0 0 0 | 58 73 58 73 -6 26 112 | 737 33 112 1654 +101
APR-25 8200 P 80 80 80 80 1 | 84 93 84 95 -6 25 535 | 392 44 536 1345 +358
APR-25 8300 P 103 103 103 103 1 | 119 122 113 120 -8 25 106 | 424 54 107 1113 0
APR-25 8400 P 134 134 134 134 1 | 135 154 135 151 -9 25 645 | 474 67 646 971 +464
APR-25 8500 P 0 0 0 0 0 | 185 193 177 187 -14 25 402 | 545 82 402 914 +183
APR-25 8600 P 0 0 0 0 0 | 220 246 203 231 -17 25 338 | 456 102 338 1139 +78
APR-25 8700 P 0 0 0 0 0 | 263 290 249 283 -19 25 29 | 470 120 29 602 -7
APR-25 8800 P 321 321 321 321 1 | 317 351 317 342 -21 25 22 | 505 151 23 446 +1
APR-25 8900 P 0 0 0 0 0 | 0 0 0 405 -25 25 0 | 449 191 0 103 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 474 -24 25 0 | 512 233 0 298 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 549 -26 26 0 | 494 311 0 20 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 628 -26 26 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 710 -27 26 0 | 535 535 0 1 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 795 -28 26 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 883 -29 27 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 973 -29 27 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1065 -30 27 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1158 -30 27 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1253 -31 28 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1349 -31 28 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1445 -31 28 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1542 -32 28 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1640 -32 28 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 1739 -31 29 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 1837 -32 29 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 1936 -32 29 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2035 -32 29 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2135 -31 30 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2234 -32 30 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 2334 -32 31 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 2433 -32 30 0 | 0 0 0 0 0
TOTAL PUT 84 | TOTAL PUT 2462 | TOTAL PUT 2546 19941 +1299
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 5235 41618 +2792
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 2758 +31 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2658 +31 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2558 +30 0 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2459 +31 29 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2359 +31 28 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2259 +30 27 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2160 +30 27 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 2061 +30 27 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1962 +30 27 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1863 +29 26 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1766 +30 27 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1668 +28 26 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1572 +28 26 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1477 +28 26 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1383 +27 26 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1290 +26 26 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1199 +25 26 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 1111 +26 26 0 | 1116 450 0 7 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 1024 +24 26 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 940 +23 26 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 859 +23 26 0 | 509 379 0 441 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 782 +23 26 0 | 455 395 0 310 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 707 +28 25 0 | 440 386 0 416 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 636 +27 25 0 | 566 401 0 302 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 568 +24 25 0 | 517 394 0 298 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 505 +22 25 0 | 589 357 0 442 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 447 +21 25 0 | 465 352 0 565 0
MAY-25 8600 C 0 0 0 0 0 | 380 380 380 394 +17 25 51 | 475 375 51 898 +22
MAY-25 8700 C 0 0 0 0 0 | 356 356 332 347 +16 25 66 | 621 137 66 303 +33
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 304 +14 25 0 | 460 289 0 600 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 267 +13 25 0 | 526 108 0 30 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 233 +11 25 0 | 531 197 0 243 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 203 +10 25 0 | 368 282 0 861 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 176 +9 26 0 | 453 211 0 507 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 153 +8 26 0 | 410 102 0 248 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 132 +6 26 0 | 363 171 0 74 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 114 +4 26 0 | 283 246 0 2195 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 99 +4 26 0 | 240 220 0 6 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 85 +3 26 0 | 265 108 0 326 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 73 +2 27 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 62 +1 27 0 | 162 77 0 23 0
MAY-25 10000 C 0 0 0 0 0 | 57 57 57 54 +2 27 2 | 176 54 2 614 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 46 +1 27 0 | 159 154 0 200 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 39 +1 27 0 | 144 62 0 243 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 34 +1 28 0 | 125 95 0 21 0
MAY-25 10400 C 0 0 0 0 0 | 31 31 31 29 +1 28 1 | 111 28 1 52 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 25 +1 28 0 | 55 43 0 601 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 22 +1 28 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 19 +1 28 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 16 +1 29 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 14 +1 29 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 12 +1 29 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 10 0 29 0 | 20 10 0 8 0
TOTAL CALL 0 | TOTAL CALL 120 | TOTAL CALL 120 11129 +55
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 33 0 | 40 7 0 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 18 11 0 14 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 20 20 0 5 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 68 52 0 40 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 76 32 0 80 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 40 38 0 25 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 11 -2 27 0 | 106 42 0 35 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 15 -2 27 0 | 153 18 0 76 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 19 -4 26 0 | 240 168 0 450 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 26 -3 27 0 | 283 29 0 286 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 33 -5 26 0 | 341 27 0 201 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 43 -3 26 0 | 358 33 0 1084 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 53 -4 26 0 | 404 38 0 850 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 66 -5 26 0 | 465 39 0 429 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 80 -7 25 0 | 530 171 0 346 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 98 -8 25 0 | 600 57 0 343 0
MAY-25 8000 P 0 0 0 0 0 | 114 119 111 120 -8 25 343 | 290 74 343 952 +343
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 145 -9 25 0 | 286 144 0 554 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 173 -10 25 0 | 594 105 0 722 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 206 -10 25 0 | 490 141 0 102 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 242 -12 25 0 | 512 139 0 820 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 285 -15 25 0 | 597 241 0 551 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 332 -18 25 0 | 485 273 0 975 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 385 -19 25 0 | 542 210 0 476 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 443 -21 25 0 | 501 285 0 19 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 500 -25 24 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 570 -22 25 0 | 374 353 0 10 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 641 -23 25 0 | 522 428 0 380 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 719 -24 26 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 796 -25 26 0 | 481 481 0 13 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 875 -26 26 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 957 -27 26 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1041 -28 26 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1128 -27 27 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1216 -28 27 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1305 -29 27 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1396 -29 27 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1489 -29 27 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1582 -30 27 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1676 -30 28 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 1771 -30 28 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 1867 -30 28 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 1964 -30 28 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2061 -30 28 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2158 -30 29 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2256 -30 29 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2354 -30 29 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2452 -31 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 343 | TOTAL PUT 343 9958 +343
| MONTH PUT/CALL RATIO 2.85
| MONTH TOTAL 463 21087 +398
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 4718 +40 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4618 +40 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4518 +40 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4418 +40 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4318 +40 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4218 +40 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4118 +40 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4018 +40 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3918 +40 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3868 +40 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3818 +40 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3768 +40 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3718 +40 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3668 +40 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3618 +40 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3518 +40 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3418 +40 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3318 +40 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3218 +40 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3118 +40 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3019 +40 31 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2919 +40 29 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2819 +40 28 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2719 +39 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2620 +40 28 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2521 +40 28 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2422 +40 28 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2323 +39 28 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2225 +40 28 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2127 +39 27 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2030 +25 27 0 | 1423 1423 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1933 +38 27 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1838 +39 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1743 +38 27 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1649 +38 27 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1557 +34 27 0 | 1570 545 0 225 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1466 +37 27 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1376 +35 26 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1289 +35 26 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1203 +34 26 0 | 940 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1120 +33 26 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1039 +32 26 0 | 1050 131 0 74 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 961 +31 26 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 885 +29 26 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 812 +27 26 0 | 930 41 0 939 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 735 +30 25 0 | 774 151 0 1615 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 669 +29 25 0 | 770 28 0 2609 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 608 +26 25 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 548 +22 25 0 | 820 31 0 63 0
JUN-25 8500 C 0 0 0 0 0 | 489 499 489 494 +20 25 18 | 905 134 18 851 -14
JUN-25 8600 C 0 0 0 0 0 | 438 438 438 445 +14 25 34 | 700 28 34 154 +34
JUN-25 8700 C 0 0 0 0 0 | 400 410 400 401 +16 25 14 | 497 170 14 252 +4
JUN-25 8800 C 0 0 0 0 0 | 364 377 362 371 +25 26 50 | 592 22 50 852 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 324 +13 25 0 | 440 313 0 19 0
JUN-25 9000 C 0 0 0 0 0 | 283 303 273 290 +13 25 10 | 579 79 10 3196 +2
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 258 +10 25 0 | 439 272 0 54 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 231 +9 25 0 | 450 10 0 117 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 207 +9 26 0 | 468 468 0 801 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 183 +6 26 0 | 500 10 0 125 0
JUN-25 9500 C 0 0 0 0 0 | 158 160 157 164 +6 26 58 | 381 74 58 2062 +31
JUN-25 9600 C 0 0 0 0 0 | 135 153 135 146 +5 26 12 | 372 135 12 342 +12
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 130 +6 26 0 | 245 39 0 933 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 114 +2 26 0 | 253 36 0 924 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 102 +4 27 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 95 97 83 90 +2 27 45 | 243 70 45 683 +4
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 80 +2 27 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 71 +2 27 0 | 196 67 0 45 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 62 +1 27 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 56 +2 27 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 49 +1 27 0 | 146 73 0 1002 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 43 0 28 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 38 0 28 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 34 0 28 0 | 46 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 30 0 28 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 26 0 28 0 | 85 14 0 242 0
JUN-25 11100 C 0 0 0 0 0 | 21 24 21 23 0 28 3 | 40 21 3 5 +3
TOTAL CALL 0 | TOTAL CALL 244 | TOTAL CALL 244 30784 +76
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 43 3 0 256 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 43 6 0 78 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 38 3 0 62 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 41 6 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 6 5 0 7 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 79 7 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 104 5 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 5 5 0 2 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 5 5 0 1 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 30 7 0 3835 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 5 0 6 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 354 4 0 4280 -40
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 105 5 0 224 0
JUN-25 5400 P 0 0 0 0 0 | 5 5 5 1 0 33 1 | 205 5 1 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 203 10 0 3940 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 117 7 0 1362 -40
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 74 9 0 60 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 829 15 0 6250 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 188 27 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 216 31 0 1967 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 661 17 0 1411 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 286 33 0 1323 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 12 -1 27 0 | 279 48 0 2947 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 15 -2 27 0 | 343 22 0 319 -50
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 20 -1 27 0 | 485 42 0 2139 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 25 -3 27 0 | 417 33 0 2050 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 32 -2 27 0 | 544 35 0 2002 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 40 -3 27 0 | 504 38 0 575 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 49 -4 27 0 | 558 92 0 1570 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 60 -3 27 0 | 586 45 0 691 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 71 -3 26 400 | 484 53 400 1441 -400
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 84 -5 26 0 | 560 84 0 1369 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 99 -7 26 0 | 343 123 0 2352 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 117 -8 26 0 | 402 149 0 365 0
JUN-25 7800 P 0 0 0 0 0 | 130 137 122 138 -10 25 70 | 287 122 70 2493 +70
JUN-25 7900 P 0 0 0 0 0 | 148 162 148 162 -11 25 196 | 487 124 196 1299 +196
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 189 -12 25 0 | 544 130 0 1658 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 218 -14 25 0 | 489 237 0 100 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 251 -15 25 0 | 499 170 0 2879 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 288 -16 25 0 | 594 181 0 310 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 333 -15 25 400 | 665 375 400 576 0
JUN-25 8500 P 0 0 0 0 0 | 383 394 383 377 -20 25 25 | 587 230 25 1801 0
JUN-25 8600 P 0 0 0 0 0 | 418 426 417 431 -18 25 30 | 620 399 30 611 +1
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 486 -21 25 0 | 383 383 0 5 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 544 -23 25 0 | 508 377 0 15 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 606 -28 25 0 | 411 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 673 -28 25 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 743 -27 25 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 816 -30 26 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 890 -32 26 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 968 -32 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1047 -34 26 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1129 -34 26 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1212 -36 26 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1298 -36 27 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1384 -37 27 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1473 -37 27 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1562 -38 27 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1653 -38 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1745 -38 27 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1837 -39 27 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1931 -39 27 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2025 -40 28 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2120 -40 28 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2216 -40 28 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2312 -40 28 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2408 -40 28 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2505 -40 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1122 | TOTAL PUT 1122 62721 -263
| MONTH PUT/CALL RATIO 4.59
| MONTH TOTAL 1366 93505 -187
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 3868 +37 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3818 +36 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3768 +36 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3719 +37 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3669 +37 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3619 +37 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3519 +37 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3420 +37 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3320 +36 26 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3221 +36 26 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3122 +36 26 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3023 +36 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2925 +36 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2827 +36 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2729 +35 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2632 +35 26 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2536 +35 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2440 +34 26 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2346 +34 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2252 +34 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2159 +33 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2067 +33 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1976 +32 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1887 +31 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1800 +31 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1714 +31 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1629 +29 25 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1547 +29 25 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1466 +28 25 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1388 +28 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1312 +27 25 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1238 +27 25 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1166 +26 25 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1096 +24 25 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1030 +25 25 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 965 +23 25 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 900 +26 25 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 842 +26 25 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 786 +24 25 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 733 +26 25 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 680 +23 25 0 | 920 218 0 90 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 633 +16 25 100 | 687 687 100 119 +100
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 585 +10 25 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 551 +18 25 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 509 +14 25 0 | 648 648 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 474 +15 25 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 437 +10 25 0 | 572 475 0 30 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 407 +14 25 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 377 +9 25 0 | 685 473 0 10 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 350 +6 26 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 324 +6 26 0 | 530 530 0 200 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 301 +7 26 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 278 +6 26 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 257 +5 26 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 238 +5 26 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 219 +4 26 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 205 +6 26 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 183 +1 26 0 | 213 213 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 169 +1 26 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 154 -2 26 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 142 -2 26 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 133 +2 26 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 123 +2 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 113 +1 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 104 +1 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 96 +1 27 0 | 220 52 0 610 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 89 +1 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 100 | TOTAL CALL 100 5932 +100
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 29 0 | 29 14 0 33 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 59 10 0 19 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 15 15 0 12 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 114 10 0 29 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 11 11 0 4 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 109 24 0 11 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 14 -2 26 0 | 205 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 18 -2 26 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 22 -3 26 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 28 -3 26 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 35 -2 26 500 | 0 0 500 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 41 -4 26 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 49 -4 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 58 -5 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 69 -6 26 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 82 -6 26 0 | 156 156 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 96 -6 26 0 | 631 148 0 814 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 111 -11 25 0 | 628 142 0 91 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 133 -8 26 0 | 215 162 0 67 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 151 -7 26 0 | 691 173 0 294 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 171 -4 25 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 193 -6 25 0 | 803 204 0 56 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 217 -7 25 0 | 342 221 0 214 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 243 -9 25 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 274 -9 25 400 | 861 318 400 801 +200
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 303 -12 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 340 -12 25 0 | 407 334 0 1399 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 379 -10 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 419 -12 25 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 463 -15 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 511 -14 25 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 563 -14 25 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 613 -15 25 100 | 0 0 100 100 +100
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 671 -14 25 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 730 -14 25 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 778 -32 25 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 854 -23 25 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 920 -24 25 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 988 -25 25 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1058 -26 25 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1130 -27 25 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1204 -28 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1280 -29 26 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1358 -29 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1437 -30 26 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1517 -31 26 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1599 -31 26 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1682 -32 26 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1767 -32 26 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1852 -34 26 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1939 -34 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2027 -34 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2115 -35 26 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2205 -35 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2295 -36 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2386 -36 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2478 -36 27 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2571 -36 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1000 | TOTAL PUT 1000 12211 +300
| MONTH PUT/CALL RATIO 10.00
| MONTH TOTAL 1100 18143 +400
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 4806 +31 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4706 +31 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4606 +31 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4506 +31 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4407 +32 28 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4307 +31 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4207 +31 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4108 +32 27 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4008 +31 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3909 +32 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3810 +32 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3711 +32 27 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3514 +32 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3318 +32 26 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3221 +33 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3124 +33 26 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3028 +33 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2933 +33 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2838 +33 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2744 +33 26 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2651 +34 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2559 +34 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2468 +34 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2378 +34 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2289 +33 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2201 +33 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2115 +33 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2030 +32 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1947 +32 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1865 +31 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1785 +31 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1707 +30 25 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1630 +29 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1555 +28 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1482 +27 25 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1411 +26 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1342 +24 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1275 +23 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1210 +22 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1147 +20 25 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1082 +25 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1025 +25 25 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 969 +24 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 916 +23 25 0 | 1252 100 0 2519 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 854 +11 24 0 | 1240 430 0 375 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 808 +15 25 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 765 +12 25 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 722 +16 25 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 681 +11 25 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 640 +10 25 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 605 +9 25 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 570 +16 25 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 537 +11 25 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 505 +10 25 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 478 +14 25 0 | 470 470 0 1 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 445 +8 25 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 422 +8 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 395 +6 25 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 371 +5 25 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 351 +8 26 0 | 0 0 0 1750 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 332 +6 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 304 +6 25 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 286 +7 25 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 268 +7 26 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 251 +6 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 235 +6 26 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 220 +6 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 206 +5 26 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 193 +5 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 181 +6 26 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 169 +5 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 159 +6 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 139 +5 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 122 +5 26 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 107 +5 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 94 +5 26 0 | 119 109 0 402 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 82 +4 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 72 +4 27 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 63 +4 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 55 +3 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 49 +4 27 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 43 +4 27 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 38 +4 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 33 +3 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 29 +3 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 26 +3 27 0 | 70 60 0 430 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 23 +3 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 20 +2 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 18 +2 28 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 16 +2 28 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 22631 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 30 0 | 70 15 0 67 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 10 10 0 402 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 19 19 0 60 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 8 +1 26 0 | 44 30 0 17 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 84 31 0 1170 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 15 +2 26 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 18 +2 26 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 22 +2 26 0 | 40 39 0 1310 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 27 +2 26 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 32 +2 26 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 38 +2 26 0 | 250 103 0 2231 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 45 +3 26 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 53 +3 26 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 62 +3 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 72 +3 26 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 83 +2 26 0 | 188 188 0 404 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 95 +2 26 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 109 +2 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 124 +1 26 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 141 +1 26 0 | 216 215 0 800 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 159 0 26 0 | 238 157 0 1669 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 179 0 25 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 202 0 25 0 | 736 228 0 395 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 223 -6 25 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 247 -6 25 0 | 0 0 0 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 270 -5 25 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 298 -9 25 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 326 -12 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 361 -6 25 0 | 0 0 0 927 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 395 -7 25 0 | 410 410 0 7 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 433 -12 25 0 | 1180 1180 0 2501 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 475 -5 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 511 -17 25 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 559 -14 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 609 -6 25 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 658 -15 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 708 -20 25 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 760 -23 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 816 -24 25 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 851 -49 24 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 941 -21 25 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1004 -21 25 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1063 -23 25 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1130 -23 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1198 -23 25 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1268 -23 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1339 -24 25 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1412 -24 25 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1487 -24 25 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1563 -24 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1640 -24 25 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1719 -24 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1798 -25 25 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1880 -24 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1962 -24 26 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2045 -25 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2129 -25 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2214 -25 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2300 -26 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2387 -26 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2475 -25 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2563 -26 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2653 -25 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2833 -26 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3016 -26 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3201 -26 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3388 -26 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3576 -27 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3766 -27 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3957 -27 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4149 -28 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4343 -27 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4537 -27 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4732 -27 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4927 -28 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5123 -28 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5320 -28 27 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5517 -28 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5714 -29 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5912 -29 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6110 -29 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 32008 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 54639 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2238 +28 26 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2157 +28 26 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2076 +27 26 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1998 +27 26 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1921 +27 26 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1845 +26 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1771 +26 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1699 +26 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1628 +25 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1560 +25 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1493 +25 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1427 +24 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1364 +24 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1302 +23 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1215 +24 24 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1158 +23 24 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1104 +23 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1042 +13 24 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 992 +7 24 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 944 +11 24 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 898 +6 24 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 859 +10 24 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 818 +11 24 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 772 +2 24 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 738 +11 24 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 700 +9 24 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 665 +10 24 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 636 +15 25 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 604 +10 25 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 570 +9 25 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 541 +7 25 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 512 +5 25 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 490 +10 25 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 462 0 25 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 444 +2 25 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 423 +8 25 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 407 +9 25 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 386 +8 25 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 366 +7 25 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 347 +7 26 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 330 +7 26 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 313 +7 26 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 297 +7 26 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 281 +6 26 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 267 +6 26 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 0 159 -3 26 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 178 -3 26 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 197 -4 26 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 219 -4 26 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 241 -5 25 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 264 -12 25 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 288 -6 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 315 -12 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 352 -2 25 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 383 -2 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 410 -7 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 446 0 25 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 484 -11 25 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 520 -1 25 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 562 -8 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 609 -5 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 654 -7 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 697 -5 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 749 -3 25 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 800 -8 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 854 -9 25 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 910 -16 25 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 969 -18 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1028 -16 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1089 -19 25 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1137 -18 25 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1202 -18 25 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1268 -19 25 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1336 -20 25 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1406 -19 25 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1476 -21 25 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1548 -21 25 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1622 -21 25 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1697 -21 25 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1772 -22 25 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1849 -23 25 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1928 -22 25 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2007 -23 25 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2087 -24 25 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2168 -24 26 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2251 -24 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2334 -24 26 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2418 -24 26 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2502 -25 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2588 -25 26 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 4843 +31 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4744 +31 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4644 +31 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4545 +31 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4446 +31 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4347 +31 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4248 +30 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4150 +31 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4052 +31 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3954 +30 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3857 +30 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3760 +30 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3569 +31 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3379 +29 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3193 +29 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3011 +29 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2833 +29 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2659 +28 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2490 +28 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2327 +27 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2169 +26 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2018 +26 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1873 +25 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1735 +24 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1597 +27 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1470 +25 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1352 +25 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1241 +24 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1137 +22 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1042 +20 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 954 +19 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 873 +18 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 798 +15 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 730 +14 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 668 +14 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 612 +12 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 559 +12 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 510 +11 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 465 +10 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 424 +9 25 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 386 +8 25 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 352 +8 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 321 +7 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 293 +7 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 267 +6 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 243 +6 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 222 +6 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 202 +5 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 185 +5 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 169 +5 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 154 +4 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 141 +4 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 129 +4 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 118 +4 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 108 +3 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 99 +3 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 90 +2 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 83 +3 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 76 +2 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 70 +2 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 64 +2 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 59 +2 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 12 -1 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 15 -1 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 18 -1 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 27 0 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 37 -2 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 51 -2 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 69 -2 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 91 -2 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 117 -3 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 148 -3 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 185 -4 25 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 227 -5 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 276 -5 25 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 331 -6 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 393 -7 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 464 -9 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 538 -9 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 619 -11 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 708 -12 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 804 -15 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 909 -16 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1021 -17 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1140 -18 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1266 -19 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1397 -22 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1535 -22 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1670 -19 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1817 -19 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1968 -20 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2123 -21 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2282 -22 25 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2444 -23 25 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2610 -23 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2779 -24 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2951 -24 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3125 -25 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3301 -25 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3480 -25 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3660 -26 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3843 -26 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4027 -26 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4212 -27 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4399 -27 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4587 -27 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4776 -27 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4966 -28 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5157 -28 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5348 -29 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5541 -28 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5734 -29 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5928 -29 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6122 -29 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6317 -29 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 507 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 507 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 4872 +30 24 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4774 +31 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4675 +31 24 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4577 +31 24 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4479 +31 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4381 +30 24 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4284 +30 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4188 +30 24 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4092 +30 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3997 +30 24 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3902 +30 24 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3808 +30 24 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3622 +29 24 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3440 +29 24 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3262 +29 24 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3088 +28 24 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2918 +27 24 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2754 +26 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2596 +26 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2442 +25 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2295 +24 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2154 +23 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2019 +23 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1890 +22 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1773 +29 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1653 +28 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1540 +27 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1433 +25 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1333 +24 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1240 +23 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1152 +21 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1071 +20 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 995 +19 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 924 +17 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 860 +17 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 802 +11 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 745 +11 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 692 +10 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 643 +10 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 597 +9 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 554 +8 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 514 +8 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 478 +8 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 443 +6 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 412 +7 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 383 +6 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 355 +5 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 330 +5 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 307 +5 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 285 +4 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 266 +5 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 247 +4 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 230 +4 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 214 +3 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 199 +3 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 186 +3 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 173 +3 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 161 +2 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 151 +3 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 141 +3 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 131 +2 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 123 +2 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 9 0 24 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 11 0 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 20 -1 24 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 24 -1 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 29 -1 24 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 34 -1 24 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 40 -1 24 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 54 -2 24 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 72 -2 24 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 94 -2 24 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 120 -3 24 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 150 -4 24 0 | 170 170 0 50 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 186 -5 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 228 -5 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 274 -6 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 327 -7 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 386 -8 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 451 -8 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 522 -9 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 599 -10 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 682 -11 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 771 -23 25 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 874 -15 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 974 -16 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1081 -18 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1193 -20 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1312 -20 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1436 -21 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1567 -22 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1702 -23 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1834 -20 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1977 -20 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2124 -21 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2275 -21 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2429 -22 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2586 -23 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2746 -23 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2910 -23 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3075 -25 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3244 -24 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3415 -25 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3587 -26 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3762 -26 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3939 -26 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4117 -27 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4298 -26 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4479 -27 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4662 -27 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4846 -28 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5031 -28 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5218 -28 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5405 -28 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5593 -29 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5783 -28 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5973 -28 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6163 -29 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6355 -29 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 3657 +27 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3493 +27 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3332 +27 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3173 +26 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 3018 +25 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2866 +25 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2718 +25 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2573 +24 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2431 +23 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2293 +22 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2158 +21 27 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2028 +21 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1901 +20 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1778 +20 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1659 +19 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1544 +18 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1433 +17 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1326 +16 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1227 +16 24 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1132 +15 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1041 +14 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 955 +13 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 873 +13 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 795 +12 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 722 +11 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 652 +10 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 588 +10 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 527 +9 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 470 +8 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 418 +7 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 369 +6 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 325 +6 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 284 +6 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 246 +4 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 212 +4 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 182 +4 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 155 +4 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 130 +2 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 109 +2 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 90 +2 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 74 +2 17 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 60 +1 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 48 +1 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 38 +1 16 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 30 +1 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 23 +1 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 17 0 15 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 13 +1 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 9 0 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 0 257 -5 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 293 -5 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 332 -5 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 373 -6 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 418 -7 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 466 -7 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 518 -7 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 573 -8 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 631 -9 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 693 -10 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 758 -11 27 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 828 -11 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 901 -12 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 978 -12 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1059 -13 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1144 -14 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1233 -15 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1326 -16 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1427 -16 24 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1532 -17 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1641 -18 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1755 -19 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1873 -19 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 1995 -20 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2122 -21 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2252 -22 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2388 -22 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2527 -23 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2670 -24 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2818 -25 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 2969 -26 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3125 -26 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3284 -26 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3446 -28 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3612 -28 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3782 -28 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 3955 -28 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4130 -30 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4309 -30 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4490 -30 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4674 -30 17 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4860 -31 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5048 -31 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5238 -31 16 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5430 -31 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5623 -31 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5817 -32 15 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6013 -31 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6209 -32 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 5054 +30 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4965 +30 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4876 +30 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4788 +30 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4700 +30 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4613 +29 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4526 +29 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4440 +29 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4355 +29 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4270 +28 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4186 +28 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4103 +28 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3938 +27 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3777 +28 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3617 +26 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3461 +26 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3307 +25 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3157 +25 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 3009 +25 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2864 +24 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2723 +24 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2584 +22 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2449 +22 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2317 +22 27 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2188 +21 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2063 +20 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1941 +20 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1822 +18 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1707 +18 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1596 +17 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1488 +17 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1387 +15 24 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1291 +16 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1198 +15 24 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1109 +14 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1023 +13 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 942 +12 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 864 +11 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 790 +10 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 721 +11 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 655 +10 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 592 +9 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 534 +8 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 479 +8 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 428 +7 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 380 +6 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 336 +5 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 296 +5 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 259 +5 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 225 +5 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 194 +4 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 166 +3 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 141 +3 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 119 +3 17 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 99 +2 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 82 +2 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 67 +1 16 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 54 +1 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 44 +1 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 34 0 15 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 27 +1 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 20 0 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 0 114 -2 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 125 -2 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 136 -2 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 148 -2 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 160 -2 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 173 -3 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 186 -3 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 200 -3 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 215 -3 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 230 -4 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 246 -4 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 263 -4 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 298 -5 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 337 -4 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 377 -6 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 421 -6 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 467 -7 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 517 -7 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 569 -7 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 624 -8 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 683 -8 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 744 -10 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 809 -10 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 877 -10 27 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 948 -11 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1023 -12 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1101 -12 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1182 -14 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1267 -14 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1356 -15 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1448 -15 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1547 -17 24 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1651 -16 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1758 -17 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1869 -18 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 1983 -19 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2102 -20 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2224 -21 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2350 -22 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2481 -21 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2615 -22 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2752 -23 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2894 -24 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3039 -24 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3188 -25 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3340 -26 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3496 -27 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3656 -27 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3819 -27 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 3985 -27 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4154 -28 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4326 -29 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4501 -29 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4679 -29 17 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4859 -30 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5042 -30 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5227 -31 16 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5414 -31 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5604 -31 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5794 -32 15 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 5987 -31 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6180 -32 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 5217 +37 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5132 +37 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 5048 +37 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4965 +38 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4882 +38 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4800 +39 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4718 +38 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4637 +39 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4557 +39 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4477 +39 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4398 +40 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4319 +40 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4163 +40 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 4010 +40 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3860 +41 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3712 +42 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3566 +42 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3423 +42 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3282 +42 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3144 +43 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 3008 +43 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2875 +43 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2744 +43 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2616 +43 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2491 +44 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2368 +43 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2248 +43 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2130 +43 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 2016 +43 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1904 +43 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1795 +42 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1689 +38 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1590 +38 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1494 +37 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1401 +37 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1311 +36 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1225 +36 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1141 +35 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1061 +34 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 983 +33 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 909 +32 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 839 +32 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 771 +30 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 208 +5 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 223 +5 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 239 +5 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 256 +6 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 273 +6 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 291 +7 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 309 +6 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 328 +7 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 348 +7 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 368 +7 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 389 +8 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 410 +8 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 454 +8 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 501 +8 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 551 +9 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 603 +10 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 657 +10 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 714 +10 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 773 +10 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 835 +11 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 899 +11 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 966 +11 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1035 +11 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1107 +11 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1182 +12 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1259 +11 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1339 +11 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1421 +11 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1507 +11 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1595 +11 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1686 +10 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1780 +6 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1881 +6 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 1985 +5 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2092 +5 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2202 +4 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2316 +4 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2432 +3 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2552 +2 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2674 +1 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2800 0 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2930 0 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3062 -2 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 4826 +27 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4749 +27 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4673 +27 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4597 +27 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4521 +26 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4372 +26 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4225 +26 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 4081 +26 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3938 +25 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3797 +25 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3659 +25 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3522 +24 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3388 +24 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3255 +22 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3125 +22 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2997 +22 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2871 +21 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2748 +21 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2626 +20 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2507 +20 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2390 +20 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2275 +19 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2162 +18 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 2052 +18 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1944 +17 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1843 +16 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1745 +16 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1649 +15 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1556 +14 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1466 +14 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1378 +13 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1293 +13 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1211 +13 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1131 +12 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1054 +11 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 980 +10 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 445 -5 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 468 -5 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 492 -5 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 516 -5 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 540 -6 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 591 -6 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 644 -6 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 700 -6 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 757 -7 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 816 -7 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 878 -7 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 941 -8 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1007 -8 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1074 -10 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1144 -10 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1216 -10 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1290 -11 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1367 -11 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1445 -12 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1526 -12 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1609 -12 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1694 -13 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1781 -14 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1871 -14 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1963 -15 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2062 -16 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2164 -16 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2268 -17 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2375 -18 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2485 -18 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2597 -19 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2712 -19 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2830 -19 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 2950 -20 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3073 -21 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3199 -22 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.17
MARKET TOTAL 15370 433231 +2532
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED