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 APR-25 8700 2896 209 24 241 202 3738 -66
C JUN-25 8600 1878 416 25 401 401 2000 -63
P JUN-25 8600 1873 459 25 388 388 2358 +50
P MAR-25 8600 805 0 0 16 1 3837 -15
C APR-25 9700 713 23 27 35 19 651 -13
P MAY-25 8600 707 355 25 370 343 745 +46
C JUN-25 9300 625 190 26 190 190 1426 -35
P MAR-25 8700 552 0 0 101 11 0 -48
C MAY-25 8600 542 355 25 371 329 1130 -72
C APR-25 10100 518 9 28 16 9 581 -6
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 MAR 2025, THURSDAY 28 MAR 2025, FRIDAY
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 0 -4255 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 0 -4205 0 0 | 2394 2271 0 0 -151
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 0 -4155 0 0 | 2358 2111 0 0 -2
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 0 -4105 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 0 -4055 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 0 -4005 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 0 -3955 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 0 -3905 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 0 -3855 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 0 -3805 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 0 -3755 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 0 -3705 0 0 | 1952 1820 0 0 -122
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 0 -3605 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 0 -3505 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 0 -3405 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 0 -3305 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 0 -3205 0 0 | 1168 765 0 0 -4
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 0 -3105 0 0 | 1206 190 0 0 -11
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 0 -3005 0 0 | 1215 556 0 0 -45
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 0 -2905 0 0 | 1367 611 0 0 -1004
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 0 -2805 0 0 | 1194 680 0 0 -12
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 0 -2705 0 0 | 1222 482 0 0 -822
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 0 -2605 0 0 | 1128 696 0 0 -10
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 0 -2505 0 0 | 1091 636 0 0 -804
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 0 -2405 0 0 | 965 604 0 0 -500
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 0 -2305 0 0 | 944 350 0 0 -1421
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 0 -2205 0 0 | 846 420 0 0 -1341
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 0 -2105 0 0 | 1373 191 0 0 -1314
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 0 -2005 0 0 | 1679 219 0 0 -380
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 0 -1905 0 0 | 727 194 0 0 -1347
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 0 -1805 0 0 | 1439 171 0 0 -115
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 0 -1705 0 0 | 2010 127 0 0 -2667
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 0 -1605 0 0 | 1367 101 0 0 -230
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 0 -1505 0 0 | 600 109 0 0 -1317
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 0 -1405 0 0 | 1167 85 0 0 -4507
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 0 -1305 0 0 | 719 49 0 0 -2248
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 0 -1205 0 0 | 1138 98 0 0 -9132
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 0 -1105 0 0 | 691 57 0 0 -3557
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 0 -1005 0 0 | 497 92 0 0 -757
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 0 -905 0 0 | 638 30 0 0 -2840
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 0 -805 0 0 | 995 28 0 0 -863
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 0 -705 0 0 | 891 25 0 0 -5786
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 0 -605 0 0 | 790 23 0 0 -149
MAR-25 8200 C 0 0 0 0 0 | 397 397 397 0 -505 0 1 | 765 31 1 0 -1758
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 0 -405 0 0 | 704 24 0 0 -1223
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 0 -305 0 0 | 790 13 0 0 -1874
MAR-25 8500 C 0 0 0 0 0 | 180 180 99 0 -209 0 261 | 481 45 261 0 -1959
MAR-25 8600 C 0 0 0 0 0 | 138 147 4 0 -120 0 274 | 711 4 274 0 -2092
MAR-25 8700 C 45 78 45 78 4 | 50 54 1 0 -50 0 267 | 512 1 271 1388 -121
MAR-25 8800 C 18 26 16 20 16 | 14 16 1 0 -17 0 240 | 480 1 256 5448 +13
MAR-25 8900 C 3 6 3 6 14 | 1 1 1 0 -3 0 15 | 361 1 29 2048 -3
MAR-25 9000 C 2 2 2 2 1 | 0 0 0 0 -1 0 0 | 320 1 1 3320 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 276 1 0 1394 0
MAR-25 9200 C 0 0 0 0 0 | 1 1 1 0 -1 0 20 | 231 1 20 1153 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 183 1 0 1994 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 339 1 0 698 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 318 1 0 1594 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 106 1 0 1300 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 90 1 0 930 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 262 1 0 796 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 62 1 0 870 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 91 1 0 2917 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 43 2 0 481 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 65 1 0 251 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 2 0 167 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 78 2 0 137 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 24 1 0 396 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 79 1 0 383 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 12 1 0 823 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 40 1 0 304 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 40 1 0 722 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 110 1 0 628 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 35 | TOTAL CALL 1078 | TOTAL CALL 1113 30142 -52475
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 0 -1 0 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 33 1 0 149 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 28 1 0 5 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 158 1 0 809 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 101 1 0 354 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 260 1 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 193 1 0 667 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 151 2 0 2290 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 220 1 0 1148 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 296 1 0 2191 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 284 2 0 2043 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 375 1 0 2471 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 301 1 0 1032 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 395 1 0 5229 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 397 1 0 2060 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 536 1 0 1606 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 495 1 0 2463 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 570 1 0 6285 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 599 1 0 5353 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 643 1 0 5027 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 670 2 0 7901 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 680 1 0 2253 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 714 1 0 2330 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 782 1 0 3266 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 851 3 0 3662 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 465 1 0 3815 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 584 1 0 5124 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 538 1 0 2702 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 710 1 0 6444 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 738 1 0 2843 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 604 1 0 1092 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 662 1 0 1975 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 593 1 0 2124 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 818 1 0 6368 0
MAR-25 8100 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 334 1 1 1585 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 328 1 0 2190 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 402 1 0 1756 0
MAR-25 8400 P 0 0 0 0 0 | 1 1 1 0 -2 0 2 | 390 1 2 2653 0
MAR-25 8500 P 4 4 2 2 3 | 1 1 1 0 -4 0 24 | 449 1 27 1796 +8
MAR-25 8600 P 16 16 3 3 5 | 2 9 1 0 -15 0 800 | 1536 1 805 3837 +492
MAR-25 8700 P 48 48 14 14 36 | 13 101 11 0 -48 0 516 | 482 11 552 0 -1163
MAR-25 8800 P 73 73 69 69 30 | 70 190 70 0 -113 0 206 | 528 35 236 0 -3053
MAR-25 8900 P 0 0 0 0 0 | 158 177 156 0 -201 0 23 | 533 55 23 0 -790
MAR-25 9000 P 0 0 0 0 0 | 381 381 381 0 -296 0 9 | 670 75 9 0 -2160
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 0 -400 0 0 | 444 126 0 0 -2092
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 0 -500 0 0 | 491 178 0 0 -42
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 0 -611 0 0 | 678 245 0 0 -7
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 0 -695 0 0 | 374 374 0 0 -3
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 0 -795 0 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 0 -895 0 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 0 -995 0 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 0 -1095 0 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 0 -1195 0 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 0 -1295 0 0 | 0 0 0 0 -120
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 0 -1395 0 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 0 -1495 0 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 0 -1595 0 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 0 -1695 0 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 0 -1795 0 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 0 -1895 0 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 0 -1995 0 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 0 -2095 0 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 0 -2195 0 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 0 -2295 0 0 | 0 0 0 0 -150
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 0 -2395 0 0 | 0 0 0 0 0
TOTAL PUT 74 | TOTAL PUT 1581 | TOTAL PUT 1655 110556 -9080
| MONTH PUT/CALL RATIO 1.48
| MONTH TOTAL 2768 140698 -61555
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 3103 -119 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3003 -119 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2903 -119 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2803 -119 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2703 -119 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2603 -119 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2503 -119 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2403 -119 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2303 -119 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2203 -119 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2103 -119 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2003 -119 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1903 -119 0 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1803 -119 0 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1704 -119 28 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1604 -119 27 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1505 -119 27 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1406 -119 27 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1307 -119 26 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1210 -118 26 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1113 -118 26 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1018 -117 26 0 | 837 385 0 58 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 925 -116 26 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 834 -114 26 0 | 490 254 0 32 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 746 -111 26 0 | 615 267 0 20 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 661 -109 25 0 | 522 118 0 100 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 579 -106 25 0 | 741 106 0 542 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 501 -86 25 0 | 526 94 0 195 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 430 -83 25 0 | 800 204 0 65 0
APR-25 8400 C 0 0 0 0 0 | 410 410 410 364 -79 24 1 | 788 131 1 376 +1
APR-25 8500 C 0 0 0 0 0 | 403 403 298 310 -71 25 36 | 498 90 36 415 +15
APR-25 8600 C 0 0 0 0 0 | 317 317 246 258 -69 25 124 | 688 110 124 499 +109
APR-25 8700 C 0 0 0 0 0 | 241 241 202 209 -66 24 2896 | 475 61 2896 3738 +2304
APR-25 8800 C 0 0 0 0 0 | 218 218 157 174 -56 25 255 | 555 54 255 2434 +8
APR-25 8900 C 0 0 0 0 0 | 199 199 133 141 -49 25 56 | 438 70 56 769 -16
APR-25 9000 C 0 0 0 0 0 | 158 162 103 113 -44 25 90 | 425 103 90 1859 +8
APR-25 9100 C 0 0 0 0 0 | 128 128 81 91 -38 25 53 | 399 81 53 199 -19
APR-25 9200 C 117 117 117 117 5 | 109 109 65 73 -31 26 85 | 355 65 90 771 +16
APR-25 9300 C 0 0 0 0 0 | 67 67 53 59 -26 26 57 | 309 45 57 882 -4
APR-25 9400 C 0 0 0 0 0 | 62 62 42 47 -23 26 154 | 250 42 154 955 +40
APR-25 9500 C 0 0 0 0 0 | 59 59 33 37 -19 26 101 | 239 33 101 2575 +49
APR-25 9600 C 0 0 0 0 0 | 46 46 27 29 -16 27 503 | 204 27 503 1731 +82
APR-25 9700 C 0 0 0 0 0 | 35 35 19 23 -13 27 713 | 178 19 713 651 -245
APR-25 9800 C 29 32 29 32 31 | 19 19 19 18 -11 27 2 | 155 19 33 465 +2
APR-25 9900 C 0 0 0 0 0 | 20 20 13 15 -8 28 51 | 132 13 51 379 +41
APR-25 10000 C 20 20 20 20 28 | 11 13 10 11 -8 28 212 | 122 10 240 2456 +105
APR-25 10100 C 16 16 16 16 1 | 9 10 9 9 -6 28 517 | 102 9 518 581 +459
APR-25 10200 C 0 0 0 0 0 | 12 12 7 7 -5 28 55 | 97 7 55 1045 0
APR-25 10300 C 0 0 0 0 0 | 6 6 6 6 -3 29 15 | 71 6 15 133 0
APR-25 10400 C 0 0 0 0 0 | 5 5 5 5 -3 30 26 | 60 5 26 739 -773
APR-25 10500 C 0 0 0 0 0 | 4 4 4 4 -2 30 30 | 51 4 30 148 -8
APR-25 10600 C 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 61 4 0 84 0
APR-25 10700 C 0 0 0 0 0 | 3 3 3 2 -2 30 120 | 36 3 120 166 +100
APR-25 10800 C 0 0 0 0 0 | 3 3 3 1 -2 28 12 | 32 3 12 18 -10
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 11 3 0 1 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 10 3 0 11 0
APR-25 11100 C 0 0 0 0 0 | 1 1 1 1 0 31 1 | 17 1 1 11 0
TOTAL CALL 65 | TOTAL CALL 6165 | TOTAL CALL 6230 25851 +2264
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 45 0 | 89 2 0 190 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 12 4 0 56 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 41 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 13 | 126 2 13 1104 +10
APR-25 6500 P 0 0 0 0 0 | 2 2 2 1 0 35 80 | 145 2 80 748 +80
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 143 3 0 1135 0
APR-25 6700 P 0 0 0 0 0 | 3 3 3 1 0 32 260 | 113 3 260 1185 +260
APR-25 6800 P 0 0 0 0 0 | 4 4 3 1 0 30 97 | 50 3 97 192 +97
APR-25 6900 P 0 0 0 0 0 | 4 4 4 1 0 28 1 | 258 4 1 76 0
APR-25 7000 P 0 0 0 0 0 | 6 6 6 1 0 27 15 | 299 6 15 114 +15
APR-25 7100 P 0 0 0 0 0 | 7 7 7 2 0 27 7 | 355 7 7 99 +1
APR-25 7200 P 0 0 0 0 0 | 7 9 7 3 0 27 14 | 375 7 14 43 -1
APR-25 7300 P 0 0 0 0 0 | 9 11 9 5 0 27 15 | 436 9 15 614 +6
APR-25 7400 P 0 0 0 0 0 | 10 14 10 7 0 26 78 | 427 10 78 757 -10
APR-25 7500 P 0 0 0 0 0 | 15 17 14 11 +1 26 21 | 414 12 21 275 +3
APR-25 7600 P 0 0 0 0 0 | 18 22 18 16 +2 26 47 | 117 14 47 476 -22
APR-25 7700 P 0 0 0 0 0 | 22 25 22 23 +4 26 48 | 168 17 48 992 +22
APR-25 7800 P 22 22 22 22 8 | 23 37 22 32 +5 26 194 | 260 19 202 716 +101
APR-25 7900 P 0 0 0 0 0 | 31 45 31 43 +8 26 176 | 258 23 176 624 +61
APR-25 8000 P 46 46 46 46 2 | 50 66 50 57 +11 25 166 | 408 28 168 1789 +32
APR-25 8100 P 52 52 49 50 30 | 61 86 61 75 +13 25 135 | 737 33 165 1690 -18
APR-25 8200 P 0 0 0 0 0 | 72 111 71 98 +18 25 164 | 392 44 164 1370 +15
APR-25 8300 P 102 102 91 91 10 | 92 142 92 127 +24 25 163 | 424 54 173 1266 +119
APR-25 8400 P 115 116 110 110 30 | 115 181 115 162 +31 24 450 | 474 67 480 1303 +273
APR-25 8500 P 0 0 0 0 0 | 171 219 171 201 +36 24 440 | 545 82 440 1270 +230
APR-25 8600 P 0 0 0 0 0 | 191 279 191 250 +44 24 465 | 456 102 465 1444 +226
APR-25 8700 P 0 0 0 0 0 | 301 301 278 308 +54 25 6 | 470 120 6 631 +2
APR-25 8800 P 285 285 276 279 30 | 286 373 286 370 +60 25 48 | 505 151 78 553 +5
APR-25 8900 P 0 0 0 0 0 | 0 0 0 436 +64 25 0 | 449 191 0 103 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 510 +71 25 0 | 512 233 0 298 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 589 +78 25 0 | 494 311 0 20 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 673 +86 26 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 757 +92 26 0 | 535 535 0 1 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 845 +96 26 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 935 +100 27 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1027 +103 27 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1121 +106 27 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1216 +109 28 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1312 +111 28 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1408 +111 28 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1506 +113 28 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1604 +114 28 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1702 +115 28 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 1801 +116 29 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 1900 +116 29 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2000 +117 30 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2099 +117 30 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2199 +118 31 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2298 +118 29 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 2398 +118 30 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 2498 +119 31 0 | 0 0 0 0 0
TOTAL PUT 110 | TOTAL PUT 3103 | TOTAL PUT 3213 22027 +1507
| MONTH PUT/CALL RATIO 0.51
| MONTH TOTAL 9443 47878 +3771
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 2700 -118 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2600 -118 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2501 -117 30 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2401 -118 29 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2301 -118 28 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2202 -117 29 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2103 -117 29 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 2004 -117 28 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1905 -117 28 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1807 -116 28 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1710 -115 28 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1613 -115 27 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1517 -114 27 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1423 -112 27 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1329 -112 27 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1238 -110 27 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1148 -108 27 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 1060 -106 26 0 | 1116 450 0 7 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 974 -105 26 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 891 -102 26 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 811 -100 26 0 | 509 379 0 441 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 734 -97 26 0 | 455 395 0 310 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 652 -103 25 0 | 440 386 0 416 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 583 -79 25 0 | 566 401 0 302 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 519 -76 25 0 | 517 394 0 298 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 459 -72 25 0 | 589 357 0 442 0
MAY-25 8500 C 0 0 0 0 0 | 402 402 399 406 -72 25 6 | 465 352 6 565 0
MAY-25 8600 C 0 0 0 0 0 | 338 371 329 355 -72 25 542 | 475 329 542 1130 +232
MAY-25 8700 C 0 0 0 0 0 | 301 316 288 312 -65 25 64 | 621 137 64 367 +63
MAY-25 8800 C 0 0 0 0 0 | 254 271 252 273 -57 25 18 | 460 252 18 840 +5
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 238 -52 25 0 | 526 108 0 111 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 206 -47 25 0 | 531 197 0 243 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 179 -42 25 0 | 368 282 0 1041 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 155 -38 26 0 | 453 211 0 507 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 133 -35 26 0 | 410 102 0 250 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 116 -30 26 0 | 363 171 0 74 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 99 -28 26 0 | 283 246 0 2195 0
MAY-25 9600 C 0 0 0 0 0 | 86 86 86 85 -25 26 1 | 240 86 1 186 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 73 -23 27 0 | 265 108 0 326 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 63 -20 27 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 53 -18 27 0 | 162 77 0 23 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 46 -15 27 0 | 176 54 0 614 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 39 -13 27 0 | 159 154 0 200 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 33 -12 27 0 | 144 62 0 243 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 29 -10 28 0 | 125 95 0 21 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 24 -9 28 0 | 111 28 0 52 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 21 -8 28 0 | 55 43 0 601 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 18 -7 28 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 15 -5 28 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 13 -5 29 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 11 -4 29 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 9 -4 29 0 | 12 12 0 2 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 8 -3 29 0 | 20 10 0 8 0
TOTAL CALL 0 | TOTAL CALL 631 | TOTAL CALL 631 12110 +300
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 | 5 5 5 1 0 33 12 | 40 5 12 60 0
MAY-25 6000 P 0 0 0 0 0 | 5 5 5 1 0 32 10 | 18 5 10 9 -5
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 | 6 7 6 1 0 28 6 | 7 6 6 6 +6
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 20 20 0 5 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 68 52 0 40 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 76 32 0 80 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 10 +2 28 0 | 40 38 0 25 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 14 +4 28 0 | 106 42 0 35 0
MAY-25 7100 P 0 0 0 0 0 | 22 22 21 18 +4 27 30 | 153 18 30 93 +17
MAY-25 7200 P 0 0 0 0 0 | 26 26 26 23 +5 27 15 | 240 26 15 465 +15
MAY-25 7300 P 0 0 0 0 0 | 32 32 32 30 +6 27 15 | 283 29 15 301 +15
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 38 +7 27 0 | 341 27 0 201 0
MAY-25 7500 P 0 0 0 0 0 | 38 38 38 46 +7 26 8 | 358 33 8 1093 +8
MAY-25 7600 P 0 0 0 0 0 | 47 62 47 58 +10 26 16 | 404 38 16 868 +16
MAY-25 7700 P 0 0 0 0 0 | 57 57 57 72 +13 26 1 | 465 39 1 430 +1
MAY-25 7800 P 0 0 0 0 0 | 92 92 92 88 +15 26 1 | 530 92 1 347 +1
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 108 +18 26 0 | 600 57 0 343 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 130 +20 25 0 | 290 74 0 953 0
MAY-25 8100 P 0 0 0 0 0 | 164 164 164 156 +23 25 2 | 286 120 2 945 0
MAY-25 8200 P 0 0 0 0 0 | 189 197 184 186 +27 25 303 | 594 105 303 743 +2
MAY-25 8300 P 0 0 0 0 0 | 235 237 220 220 +31 25 15 | 490 141 15 117 +15
MAY-25 8400 P 0 0 0 0 0 | 278 278 251 262 +39 25 190 | 512 139 190 1007 +187
MAY-25 8500 P 0 0 0 0 0 | 314 320 294 307 +44 25 132 | 597 241 132 637 +86
MAY-25 8600 P 0 0 0 0 0 | 369 370 343 355 +46 25 707 | 485 273 707 745 -230
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 414 +55 25 0 | 542 210 0 476 0
MAY-25 8800 P 0 0 0 0 0 | 399 399 399 474 +61 25 17 | 501 285 17 23 +3
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 537 +63 25 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 606 +67 25 0 | 374 353 0 10 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 678 +74 25 0 | 522 428 0 380 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 755 +78 26 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 834 +81 26 0 | 481 481 0 13 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 915 +85 26 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 999 +88 26 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1085 +92 26 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1173 +95 27 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1262 +97 27 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1353 +100 27 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1446 +103 27 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1539 +104 27 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1633 +106 27 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1728 +107 28 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 1824 +109 28 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 1920 +110 28 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2017 +111 28 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2115 +112 28 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2213 +113 29 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2311 +114 29 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2409 +114 29 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2508 +115 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1480 | TOTAL PUT 1480 10510 +137
| MONTH PUT/CALL RATIO 2.34
| MONTH TOTAL 2111 22620 +437
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 4658 -116 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4558 -116 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4458 -116 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4358 -116 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4258 -116 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4158 -116 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4058 -116 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3958 -116 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3858 -116 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3808 -116 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3758 -116 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3708 -116 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3658 -116 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3608 -116 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3558 -116 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3458 -116 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3358 -116 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3258 -116 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3158 -116 0 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3058 -116 0 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2958 -116 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2858 -117 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2759 -116 28 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2659 -116 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2560 -116 28 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2460 -116 27 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2361 -116 27 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2262 -116 27 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2164 -116 27 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2066 -116 27 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1986 -92 32 0 | 1423 1423 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1872 -115 27 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1777 -114 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1682 -114 26 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1589 -113 26 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1511 -88 29 0 | 1570 545 0 225 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1406 -111 26 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1317 -110 26 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1231 -108 26 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1146 -107 26 0 | 940 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1065 -104 26 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 985 -102 26 0 | 1050 131 0 74 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 909 -99 26 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 835 -96 26 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 765 -93 26 0 | 930 41 0 939 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 694 -70 25 0 | 774 151 0 1615 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 624 -74 25 0 | 770 28 0 2609 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 566 -70 25 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 511 -67 25 0 | 820 31 0 63 0
JUN-25 8500 C 0 0 0 0 0 | 469 477 469 462 -62 25 12 | 905 134 12 840 -11
JUN-25 8600 C 0 0 0 0 0 | 401 401 401 416 -63 25 1878 | 700 28 1878 2000 +1846
JUN-25 8700 C 0 0 0 0 0 | 370 370 370 373 -61 25 55 | 497 170 55 307 +55
JUN-25 8800 C 0 0 0 0 0 | 388 388 388 335 -55 25 1 | 592 22 1 852 0
JUN-25 8900 C 0 0 0 0 0 | 300 300 300 300 -51 25 5 | 440 300 5 19 0
JUN-25 9000 C 0 0 0 0 0 | 315 315 249 267 -48 25 20 | 579 79 20 3216 +20
JUN-25 9100 C 0 0 0 0 0 | 269 269 240 238 -43 26 15 | 439 240 15 69 +15
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 213 -39 26 0 | 450 10 0 117 0
JUN-25 9300 C 0 0 0 0 0 | 190 190 190 190 -35 26 625 | 468 190 625 1426 +625
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 169 -32 26 0 | 500 10 0 125 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 149 -30 26 0 | 381 74 0 2062 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 133 -27 26 0 | 372 135 0 342 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 118 -24 27 0 | 245 39 0 933 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 105 -22 27 0 | 253 36 0 925 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 92 -20 27 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 88 88 88 82 -18 27 1 | 243 70 1 689 -1
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 72 -17 27 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 64 -15 27 0 | 196 67 0 45 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 57 -12 28 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 50 -12 28 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 45 -7 28 0 | 146 59 0 1003 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 40 -7 28 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 35 -6 28 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 31 -5 28 0 | 46 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 28 -4 29 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 24 -4 29 0 | 85 14 0 242 0
JUN-25 11100 C 0 0 0 0 0 | 20 20 20 22 -3 29 1 | 40 20 1 9 +1
TOTAL CALL 0 | TOTAL CALL 2613 | TOTAL CALL 2613 33346 +2550
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 43 3 0 256 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 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 35 0 | 354 4 0 4280 0
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 0
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 | 10 10 10 1 0 26 2 | 829 10 2 6250 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 188 27 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 216 31 0 1967 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 661 17 0 1411 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 8 0 27 0 | 286 33 0 1323 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 279 48 0 2947 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 343 22 0 319 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 19 +2 27 0 | 485 42 0 2139 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 25 +2 27 0 | 417 33 0 2050 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 32 +3 27 0 | 544 35 0 2002 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 40 +4 27 0 | 504 38 0 575 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 50 +6 26 0 | 558 92 0 1570 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 61 +6 26 0 | 586 45 0 701 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 75 +8 26 0 | 484 53 0 1441 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 89 +10 26 0 | 560 84 0 1369 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 105 +12 26 0 | 343 123 0 2352 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 124 +15 26 0 | 402 149 0 365 0
JUN-25 7800 P 0 0 0 0 0 | 125 155 125 146 +16 25 2 | 287 122 2 2503 +1
JUN-25 7900 P 0 0 0 0 0 | 182 182 181 172 +19 25 2 | 487 124 2 1397 0
JUN-25 8000 P 0 0 0 0 0 | 200 213 191 202 +24 25 207 | 544 130 207 1685 +27
JUN-25 8100 P 0 0 0 0 0 | 225 247 223 233 +26 25 33 | 489 223 33 113 +13
JUN-25 8200 P 0 0 0 0 0 | 235 286 224 268 +29 25 32 | 499 170 32 2891 +12
JUN-25 8300 P 0 0 0 0 0 | 328 328 315 311 +37 25 12 | 594 181 12 322 +12
JUN-25 8400 P 0 0 0 0 0 | 375 375 364 357 +42 25 12 | 665 298 12 584 +7
JUN-25 8500 P 0 0 0 0 0 | 396 428 390 406 +46 25 60 | 587 230 60 1837 +36
JUN-25 8600 P 0 0 0 0 0 | 388 388 388 459 +50 25 1873 | 620 388 1873 2358 +1747
JUN-25 8700 P 0 0 0 0 0 | 445 514 445 518 +56 25 70 | 514 383 70 74 +69
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 579 +59 25 0 | 508 377 0 15 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 638 +62 25 0 | 411 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 707 +66 25 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 778 +70 25 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 858 +79 26 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 934 +81 26 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1013 +84 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1094 +88 26 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1177 +91 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1262 +94 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1348 +96 27 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1436 +98 27 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1525 +100 27 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1616 +103 27 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1707 +104 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1800 +106 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1893 +107 28 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1987 +108 28 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2082 +109 28 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2177 +110 28 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2273 +111 28 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2370 +112 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2466 +112 29 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2564 +113 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2306 | TOTAL PUT 2306 64763 +1924
| MONTH PUT/CALL RATIO 0.88
| MONTH TOTAL 4919 98109 +4474
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 3816 -112 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3766 -112 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3717 -111 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3667 -111 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3617 -111 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3567 -111 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3467 -112 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3368 -112 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3269 -111 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3169 -112 26 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3071 -112 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2972 -112 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2874 -112 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2776 -112 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2679 -112 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2582 -112 26 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2486 -112 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2391 -112 26 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2296 -112 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2203 -112 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2111 -111 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2020 -110 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1930 -110 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1842 -109 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1755 -108 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1670 -107 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1586 -106 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1505 -104 26 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1425 -103 26 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1348 -100 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1273 -98 26 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1200 -96 26 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1130 -93 26 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1062 -90 26 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 996 -87 25 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 933 -84 25 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 861 -92 25 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 803 -64 25 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 749 -61 25 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 698 -58 25 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 655 -54 25 0 | 920 218 0 90 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 607 -54 25 0 | 687 687 0 119 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 565 -51 25 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 525 -52 25 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 487 -51 25 0 | 648 648 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 450 -51 25 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 418 -44 25 0 | 572 475 0 30 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 386 -43 25 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 357 -39 26 0 | 685 473 0 10 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 331 -35 26 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 306 -37 26 0 | 530 530 0 200 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 284 -35 26 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 262 -33 26 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 243 -30 26 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 227 -27 26 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 210 -23 26 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 193 -24 26 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 179 -24 27 0 | 213 213 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 166 -22 27 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 153 -22 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 141 -21 27 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 133 -17 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 123 -17 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 114 -15 27 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 105 -15 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 97 -14 28 0 | 220 52 0 610 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 90 -13 28 0 | 110 110 0 156 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6088 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 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 | 10 10 10 1 0 28 8 | 114 10 8 37 +8
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 5 -1 27 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 25 25 25 10 -1 26 2 | 225 25 2 52 +2
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 17 0 26 0 | 205 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 20 -1 26 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 25 -1 26 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 30 -1 26 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 37 -1 26 0 | 0 0 0 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 45 0 26 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 54 +1 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 64 +1 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 76 +2 26 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 89 +3 26 0 | 156 156 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 104 +1 26 0 | 631 148 0 814 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 123 +7 26 0 | 628 142 0 91 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 142 +10 26 0 | 215 162 0 67 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 160 +12 26 0 | 691 173 0 294 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 179 +12 25 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 204 +13 25 0 | 803 204 0 56 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 228 +15 25 0 | 342 221 0 214 0
SEP-25 7700 P 0 0 0 0 0 | 254 256 254 256 +16 25 75 | 808 254 75 75 +74
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 287 +18 25 0 | 861 318 0 911 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 321 +21 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 345 345 345 360 +29 25 1 | 407 334 1 1400 +1
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 398 +29 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 442 +30 25 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 486 +33 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 535 +37 25 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 587 +44 25 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 643 +47 25 0 | 0 0 0 100 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 698 +48 25 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 754 +46 25 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 823 +53 25 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 883 +51 25 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 950 +62 25 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1026 +68 26 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1098 +71 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1171 +73 26 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1247 +76 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1324 +78 26 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1402 +79 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1482 +81 26 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1564 +83 26 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1647 +85 27 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1731 +87 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1816 +88 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1902 +89 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1990 +91 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2078 +92 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2167 +93 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2257 +94 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2348 +96 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2439 +96 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2531 +97 28 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2624 +98 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 86 | TOTAL PUT 86 12406 +85
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 86 18494 +85
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 4749 -117 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4649 -117 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4549 -118 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4450 -117 29 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4350 -117 28 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4250 -117 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4150 -118 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4051 -118 27 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3951 -118 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3852 -118 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3753 -118 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3654 -119 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3458 -118 27 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3262 -119 26 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3165 -119 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3069 -119 26 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2973 -119 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2878 -119 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2783 -120 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2690 -119 26 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2597 -119 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2506 -118 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2415 -118 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2325 -118 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2237 -117 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2150 -117 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2065 -115 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1980 -115 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1898 -114 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1817 -112 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1738 -111 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1660 -110 26 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1584 -108 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1511 -105 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1439 -103 25 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1369 -101 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1301 -99 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1235 -97 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1171 -94 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1109 -92 25 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1035 -103 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 978 -68 25 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 925 -65 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 886 886 886 873 -63 25 1 | 1252 100 1 2518 -1
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 833 -58 25 0 | 1240 430 0 375 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 781 -63 25 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 740 -58 25 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 695 -51 25 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 654 -50 25 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 616 -54 25 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 587 -45 25 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 547 -50 25 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 518 -45 25 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 484 -46 25 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 456 -43 25 0 | 470 470 0 1 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 432 -38 25 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 403 -40 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 379 -40 26 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 358 -32 26 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 338 -33 26 0 | 0 0 0 1750 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 319 -26 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 304 -16 26 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 286 -14 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 269 -12 26 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 254 -10 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 239 -8 26 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 225 -6 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 211 -6 27 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 199 -4 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 187 -3 27 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 177 0 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 166 0 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 148 +3 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 131 +4 27 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 116 +5 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 104 +7 28 0 | 119 109 0 402 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 92 +7 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 81 +7 28 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 73 +8 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 65 +9 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 59 +10 28 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 51 +8 28 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 47 +9 29 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 41 +8 29 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 33 33 33 39 +10 29 3 | 33 33 3 3 +3
DEC-25 14000 C 0 0 0 0 0 | 30 30 30 33 +8 29 3 | 70 30 3 433 +3
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 32 +10 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 27 +8 29 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 24 +7 29 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 22 +8 30 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 22636 +5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 57 10 0 60 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 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 | 13 13 13 1 0 26 6 | 19 13 6 66 +6
DEC-25 4600 P 0 0 0 0 0 | 14 14 14 1 -1 25 6 | 14 14 6 6 +6
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 -2 26 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 44 30 0 17 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 13 -2 26 0 | 84 31 0 1170 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 16 -2 26 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 20 -2 26 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 24 -2 26 0 | 40 39 0 1310 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 29 -2 26 0 | 189 44 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 34 -3 26 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 41 -3 26 0 | 250 55 0 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 48 -2 26 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 57 -1 26 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 66 -1 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 76 -1 26 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 88 0 26 0 | 188 188 0 404 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 101 0 26 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 116 +2 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 131 +2 26 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 149 +3 26 0 | 216 215 0 800 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 168 +5 26 100 | 238 157 100 1769 +100
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 189 +6 26 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 209 +10 25 0 | 736 228 0 395 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 231 +12 25 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 256 +13 25 0 | 0 0 0 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 281 +13 25 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 310 +15 25 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 342 +16 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 375 +17 25 0 | 0 0 0 927 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 412 +23 25 0 | 410 410 0 7 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 451 +27 25 0 | 1180 1180 0 2501 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 495 +31 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 535 +24 25 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 584 +28 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 629 +36 25 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 679 +28 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 736 +39 25 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 791 +34 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 852 +50 25 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 910 +50 25 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 972 +58 25 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1037 +61 25 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1104 +65 25 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1173 +76 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1243 +79 25 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1314 +82 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1387 +85 26 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1462 +88 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1538 +91 26 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1615 +93 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1694 +96 26 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1774 +98 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1855 +101 26 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1937 +103 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2020 +105 26 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2105 +107 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2190 +109 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2276 +111 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2362 +111 27 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2450 +113 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2538 +114 27 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2628 +117 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2717 +117 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2899 +120 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3082 +121 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3267 +122 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3455 +124 28 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3643 +124 28 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3833 +125 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4024 +125 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4216 +126 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4410 +127 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4603 +126 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4798 +126 29 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4993 +126 29 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5189 +126 29 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5385 +126 29 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5582 +126 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5779 +126 29 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5976 +125 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6174 +125 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 112 | TOTAL PUT 112 32122 +112
| MONTH PUT/CALL RATIO 16.00
| MONTH TOTAL 119 54758 +117
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 2153 -90 25 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2073 -89 25 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1994 -88 25 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1916 -87 25 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1840 -86 25 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1766 -85 25 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1694 -83 25 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1624 -81 25 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1555 -79 25 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1488 -77 25 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1423 -75 25 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1360 -73 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1299 -71 25 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1240 -68 25 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1163 -85 24 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1108 -70 24 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1055 -68 24 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1017 -62 25 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 961 -55 25 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 922 -52 25 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 877 -46 25 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 834 -49 25 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 792 -46 25 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 755 -45 25 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 718 -37 25 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 680 -50 25 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 648 -39 25 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 615 -36 25 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 588 -31 25 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 554 -34 25 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 525 -38 25 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 500 -31 25 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 474 -32 25 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 452 -31 25 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 429 -29 26 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 410 -25 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 382 -20 25 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 362 -19 26 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 343 -18 26 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 325 -16 26 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 308 -15 26 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 291 -15 26 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 276 -13 26 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 261 -13 26 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 247 -12 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 0 156 -5 25 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 176 -4 25 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 197 -3 25 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 219 -2 25 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 254 254 254 251 +7 25 50 | 254 254 50 50 +50
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 274 +10 25 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 300 +12 25 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 335 +21 25 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 365 +22 25 0 | 330 330 0 1 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 396 +23 25 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 430 +26 25 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 466 +28 25 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 496 +22 25 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 534 +17 25 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 578 +20 25 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 625 +28 25 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 669 +27 25 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 723 +36 25 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 769 +30 25 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 822 +29 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 880 +35 25 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 938 +37 25 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1000 +42 25 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1059 +58 25 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1123 +62 25 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1185 +60 25 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1251 +50 25 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1318 +51 25 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1387 +53 25 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1457 +54 25 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1529 +56 25 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1602 +58 25 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1676 +59 25 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1752 +61 25 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1828 +62 25 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1906 +63 25 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1985 +65 25 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2065 +66 26 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2146 +67 26 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2228 +69 26 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2311 +70 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2394 +70 26 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2479 +72 26 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2564 +72 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2650 +73 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 50 | TOTAL PUT 50 52 +50
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 50 53 +50
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4771 -133 24 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4672 -133 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4573 -132 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4473 -133 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4374 -133 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4275 -133 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4177 -132 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4079 -132 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3981 -132 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3883 -132 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3786 -132 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3690 -131 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3499 -130 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3310 -129 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3125 -128 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2943 -127 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2766 -125 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2593 -123 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2426 -120 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2264 -118 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2109 -115 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1959 -112 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1816 -109 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1680 -105 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1556 -72 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1431 -69 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1314 -66 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1206 -62 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1104 -60 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1010 -57 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 924 -54 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 845 -50 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 773 -47 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 707 -43 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 646 -41 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 588 -53 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 536 -50 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 489 -46 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 446 -43 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 406 -41 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 370 -38 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 337 -35 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 307 -33 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 280 -30 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 255 -28 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 232 -26 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 212 -24 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 193 -23 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 176 -21 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 161 -19 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 147 -18 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 134 -17 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 123 -15 27 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 112 -14 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 103 -13 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 94 -12 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 86 -11 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 79 -10 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 72 -10 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 66 -9 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 61 -8 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 56 -8 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 24 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 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 7 +1 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 16 +1 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 20 +2 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 29 +3 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 40 +4 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 55 +5 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 73 +6 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 96 +8 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 123 +10 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 156 +13 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 194 +15 25 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 239 +18 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 289 +21 25 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 346 +24 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 410 +28 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 485 +29 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 561 +33 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 644 +36 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 735 +39 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 834 +43 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 940 +47 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1054 +51 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1174 +53 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1302 +58 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1435 +61 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1575 +65 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1718 +80 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1866 +83 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2019 +87 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2176 +90 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2336 +92 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2500 +95 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2667 +98 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2837 +100 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3010 +103 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3185 +105 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3362 +107 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3542 +109 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3723 +110 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3906 +112 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4091 +114 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4277 +115 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4464 +116 27 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4653 +118 27 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4842 +119 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5033 +120 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5224 +121 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5416 +122 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5609 +123 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5802 +123 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5996 +124 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6191 +125 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6386 +125 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 4800 -133 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4701 -133 24 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4603 -133 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4505 -133 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4407 -133 24 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4310 -132 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4213 -132 24 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4117 -131 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4021 -131 24 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3926 -131 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3832 -130 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3738 -130 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3553 -129 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3372 -127 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3195 -125 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3022 -124 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2854 -122 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2692 -119 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2535 -117 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2383 -115 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2238 -111 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2099 -108 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1965 -105 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1838 -102 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1729 -75 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1611 -71 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1500 -68 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1396 -64 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1297 -62 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1206 -59 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1121 -55 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1041 -53 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 966 -51 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 898 -48 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 835 -45 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 776 -59 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 721 -55 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 669 -53 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 621 -50 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 577 -46 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 535 -45 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 497 -42 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 461 -40 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 428 -37 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 398 -35 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 369 -33 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 343 -31 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 319 -29 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 296 -28 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 275 -26 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 256 -25 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 238 -23 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 222 -22 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 206 -21 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 192 -20 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 179 -18 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 167 -17 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 156 -16 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 145 -15 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 135 -15 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 126 -14 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 118 -13 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 5 +1 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 12 +1 24 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 15 +2 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 18 +2 24 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 22 +3 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 26 +3 24 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 31 +3 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 37 +4 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 43 +4 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 58 +5 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 77 +7 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 100 +9 25 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 127 +10 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 183 183 183 159 +12 25 6 | 183 170 6 56 +6
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 197 +15 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 260 260 260 240 +17 25 1 | 260 260 1 1 +1
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 288 +19 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 343 +23 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 404 +26 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 470 +29 25 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 543 +32 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 623 +36 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 708 +39 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 806 +49 25 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 901 +40 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1003 +42 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1111 +45 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1226 +49 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1347 +52 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1473 +55 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1604 +58 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1741 +61 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1881 +75 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2026 +79 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2174 +81 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2326 +84 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2482 +88 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2640 +89 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2802 +92 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2966 +94 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3133 +97 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3303 +99 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3474 +101 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3648 +103 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3824 +105 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4001 +106 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4180 +108 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4361 +109 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4543 +111 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4727 +112 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4911 +113 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5097 +114 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5284 +116 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5472 +117 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5661 +118 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5850 +119 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6040 +119 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6231 +120 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6423 +121 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 917 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 943 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3584 -128 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3421 -125 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3261 -123 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3104 -121 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2950 -119 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2800 -116 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2653 -114 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2509 -111 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2369 -108 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2233 -105 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2100 -103 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1971 -100 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1846 -96 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1725 -93 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1608 -90 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1495 -86 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1387 -82 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1282 -79 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1185 -75 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1092 -71 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1003 -68 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 919 -64 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 839 -61 23 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 764 -56 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 692 -54 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 625 -50 22 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 562 -47 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 504 -42 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 449 -39 21 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 398 -36 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 351 -34 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 308 -30 20 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 269 -27 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 233 -25 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 201 -22 19 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 172 -19 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 146 -17 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 123 -15 18 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 102 -13 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 85 -11 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 69 -10 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 56 -8 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 45 -6 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 35 -6 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 28 -4 16 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 21 -4 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 16 -3 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 12 -2 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 9 -1 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 268 +17 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 305 +20 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 345 +22 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 388 +24 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 434 +26 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 484 +29 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 537 +31 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 593 +34 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 653 +37 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 717 +40 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 784 +42 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 855 +45 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 930 +49 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1009 +52 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1092 +55 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1179 +59 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1271 +63 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1366 +66 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1469 +70 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1576 +74 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1687 +77 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1803 +81 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1923 +84 23 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2048 +89 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2176 +91 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2309 +95 22 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2446 +98 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 2588 +103 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 2733 +106 21 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 2882 +109 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3035 +111 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3192 +115 20 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3353 +118 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 3517 +120 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 3685 +123 19 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 3856 +126 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4030 +128 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4207 +130 18 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4386 +132 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 4569 +134 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 4753 +135 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 4940 +137 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5129 +139 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5319 +139 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 5512 +141 16 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 5705 +141 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 5900 +142 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6096 +143 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6293 +144 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 4962 -156 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4873 -155 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4784 -155 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4696 -155 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4609 -155 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4522 -155 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4436 -154 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4351 -153 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4266 -153 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4182 -153 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4099 -152 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4016 -151 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3853 -150 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3692 -149 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3534 -148 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3379 -146 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3227 -145 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3078 -143 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2932 -141 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2789 -139 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2650 -136 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2513 -135 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2380 -132 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2249 -130 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2123 -127 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1999 -125 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1879 -122 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1763 -119 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1650 -116 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1541 -113 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1436 -109 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1337 -103 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1243 -99 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1152 -96 24 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1065 -92 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 982 -89 23 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 903 -85 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 827 -82 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 756 -77 22 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 688 -74 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 624 -70 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 564 -66 21 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 508 -62 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 455 -58 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 406 -54 20 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 360 -50 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 318 -47 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 279 -43 19 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 244 -39 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 211 -36 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 182 -33 18 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 156 -29 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 132 -26 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 111 -23 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 93 -20 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 76 -18 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 62 -16 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 50 -14 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 40 -12 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 32 -9 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 25 -7 15 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 19 -6 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 0 120 +3 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 131 +4 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 142 +4 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 154 +4 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 167 +4 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 180 +4 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 194 +5 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 209 +6 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 224 +6 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 240 +6 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 257 +7 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 274 +8 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 311 +9 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 350 +10 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 392 +11 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 437 +13 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 485 +14 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 536 +16 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 590 +18 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 647 +20 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 708 +23 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 771 +24 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 838 +27 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 907 +29 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 981 +32 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1057 +34 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1137 +37 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1221 +40 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1308 +43 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1399 +46 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1494 +50 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1595 +56 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1701 +60 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1810 +63 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1923 +67 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2040 +70 23 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2161 +74 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2285 +77 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2414 +82 22 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2546 +85 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2682 +89 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2822 +93 21 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 2966 +97 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3113 +101 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3264 +105 20 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3418 +109 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3576 +112 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 3737 +116 19 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 3902 +120 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4069 +123 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4240 +126 18 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4414 +130 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 4590 +133 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 4769 +136 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 4951 +139 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5134 +141 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5320 +143 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 5508 +145 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 5698 +147 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 5890 +150 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6083 +152 15 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6277 +153 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 5103 -172 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5018 -172 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4934 -172 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4851 -171 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4768 -171 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4686 -170 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4605 -169 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4524 -169 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4444 -168 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4364 -168 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4285 -168 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4207 -167 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4052 -166 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3900 -164 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3750 -163 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3603 -161 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3458 -159 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3315 -158 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3176 -155 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3038 -154 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2904 -152 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2772 -149 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2642 -148 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2516 -145 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2392 -142 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2270 -140 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2152 -137 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2036 -135 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1923 -132 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1813 -129 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1706 -126 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1606 -119 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1509 -116 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1415 -113 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1325 -108 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1237 -105 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1153 -102 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1072 -98 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 994 -94 22 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 919 -91 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 848 -87 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 779 -84 21 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 714 -80 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 0 209 +5 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 224 +5 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 240 +5 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 257 +6 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 274 +6 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 292 +7 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 311 +8 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 330 +8 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 350 +9 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 370 +9 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 391 +9 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 413 +10 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 458 +11 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 506 +13 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 556 +14 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 609 +16 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 664 +18 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 721 +19 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 782 +22 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 844 +23 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 910 +25 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 978 +28 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1048 +29 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1122 +32 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1198 +35 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1276 +37 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1358 +40 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1442 +42 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1529 +45 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1619 +48 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1712 +51 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1812 +58 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1915 +61 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2021 +64 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2131 +69 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2243 +72 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2359 +75 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2478 +79 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2600 +83 22 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2725 +86 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2854 +90 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 2985 +93 21 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3120 +97 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 4696 -186 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4619 -185 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4543 -185 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4467 -184 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4392 -184 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4244 -182 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4098 -180 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3954 -179 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3812 -177 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3672 -176 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3535 -174 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3399 -172 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3266 -170 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3135 -168 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3006 -166 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2879 -164 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2755 -161 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2633 -159 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2513 -156 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2395 -154 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2279 -152 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2166 -149 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2056 -145 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1948 -142 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1846 -135 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1748 -131 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1652 -128 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1558 -125 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1467 -122 23 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1379 -119 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1294 -115 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1212 -111 22 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1132 -107 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1055 -104 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 981 -100 21 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 909 -96 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 0 449 +10 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 472 +11 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 496 +11 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 520 +12 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 545 +12 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 597 +14 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 651 +16 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 707 +17 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 765 +19 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 825 +20 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 888 +22 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 952 +24 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1019 +26 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1088 +28 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1159 +30 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1232 +32 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1308 +35 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1386 +37 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1466 +40 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1548 +42 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1632 +44 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1719 +47 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1809 +51 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1901 +54 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 1999 +61 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2101 +65 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2205 +68 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2311 +71 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2420 +74 23 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2532 +77 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2647 +81 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2765 +85 22 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2885 +89 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3008 +92 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3134 +96 21 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3262 +100 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 0.84
MARKET TOTAL 19503 384210 -52614
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED