HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUN-25 6000 3000 100 43 0 0 9700 -20
C APR-25 7400 1300 364 44 376 195 1373 +63
C APR-25 7600 1187 265 44 310 134 1190 +57
C JUN-25 7400 1015 526 36 456 448 1842 +86
P APR-25 6600 900 75 54 186 73 957 -38
C APR-25 8200 573 78 42 108 37 1041 +21
C MAY-25 8600 563 81 35 94 50 1430 +22
C MAY-25 7600 542 368 38 351 304 1046 +66
C MAY-25 8000 532 211 36 164 113 498 +41
P APR-25 7000 509 144 49 330 131 848 -57
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 APR 2025, TUESDAY 09 APR 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2012 +152 68 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 1915 +152 67 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1817 +149 65 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1721 +148 65 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1624 +145 63 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1529 +144 62 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1434 +141 61 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1341 +139 60 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1248 +135 58 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1157 +132 57 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1067 +128 56 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 979 +124 55 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 893 +119 54 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 810 +115 53 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 729 +108 51 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 642 +94 49 0 | 562 422 0 50 0
APR-25 7100 C 0 0 0 0 0 | 317 348 317 573 +94 49 15 | 428 317 15 42 +15
APR-25 7200 C 0 0 0 0 0 | 296 548 295 503 +89 48 10 | 548 295 10 40 +7
APR-25 7300 C 0 0 0 0 0 | 280 436 280 435 +81 46 195 | 569 280 195 650 +74
APR-25 7400 C 0 0 0 0 0 | 195 376 195 364 +63 44 1300 | 381 195 1300 1373 0
APR-25 7500 C 268 268 206 206 2 | 169 354 169 316 +64 44 359 | 442 169 361 590 +198
APR-25 7600 C 234 242 188 188 6 | 134 310 134 265 +57 44 1181 | 837 134 1187 1190 +746
APR-25 7700 C 0 0 0 0 0 | 96 253 96 221 +49 43 97 | 349 96 97 117 +43
APR-25 7800 C 126 126 90 90 6 | 87 227 82 180 +39 42 98 | 628 82 104 269 +11
APR-25 7900 C 93 93 93 93 1 | 99 169 98 149 +34 42 264 | 615 93 265 1069 +204
APR-25 8000 C 0 0 0 0 0 | 57 153 55 121 +29 42 429 | 522 55 429 732 +195
APR-25 8100 C 61 84 60 84 20 | 46 126 46 97 +24 42 448 | 741 46 468 830 +169
APR-25 8200 C 57 68 57 60 4 | 37 108 37 78 +21 42 569 | 526 37 573 1041 +231
APR-25 8300 C 0 0 0 0 0 | 30 78 30 61 +18 41 252 | 800 30 252 204 +154
APR-25 8400 C 30 30 30 30 1 | 28 70 28 47 +14 41 252 | 788 28 253 1230 +155
APR-25 8500 C 0 0 0 0 0 | 18 57 18 37 +11 41 56 | 498 18 56 1536 -18
APR-25 8600 C 0 0 0 0 0 | 16 43 16 29 +10 41 504 | 688 16 504 2120 -102
APR-25 8700 C 0 0 0 0 0 | 14 38 14 22 +8 41 107 | 475 14 107 4351 +34
APR-25 8800 C 0 0 0 0 0 | 10 33 10 16 +6 41 96 | 555 10 96 2656 -2
APR-25 8900 C 0 0 0 0 0 | 11 28 11 12 +5 41 64 | 438 11 64 730 +3
APR-25 9000 C 12 12 12 12 2 | 10 23 10 9 +4 41 78 | 425 10 80 1970 +18
APR-25 9100 C 0 0 0 0 0 | 20 20 13 6 +3 40 53 | 399 9 53 389 +3
APR-25 9200 C 7 7 7 7 1 | 7 7 7 4 +2 39 1 | 355 7 2 1091 0
APR-25 9300 C 7 7 7 7 1 | 5 6 5 3 +2 40 5 | 309 5 6 964 -1
APR-25 9400 C 0 0 0 0 0 | 5 5 5 2 +1 39 2 | 250 5 2 835 0
APR-25 9500 C 0 0 0 0 0 | 4 11 4 1 0 38 146 | 239 4 146 2676 -20
APR-25 9600 C 0 0 0 0 0 | 4 8 4 1 0 39 43 | 204 4 43 1683 -1
APR-25 9700 C 0 0 0 0 0 | 3 3 3 1 0 41 3 | 178 3 3 678 +1
APR-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 155 3 0 446 0
APR-25 9900 C 0 0 0 0 0 | 3 3 3 1 0 44 8 | 132 2 8 373 +8
APR-25 10000 C 0 0 0 0 0 | 3 4 3 1 0 45 21 | 122 1 21 2062 -6
APR-25 10100 C 0 0 0 0 0 | 2 2 2 1 0 46 1 | 102 2 1 561 +1
APR-25 10200 C 0 0 0 0 0 | 1 2 1 1 0 48 40 | 97 1 40 1005 -40
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 71 2 0 370 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 60 2 0 762 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 51 2 0 140 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 61 1 0 190 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 36 1 0 178 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 32 1 0 19 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 11 3 0 1 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 10 1 0 11 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 17 1 0 11 0
TOTAL CALL 44 | TOTAL CALL 6697 | TOTAL CALL 6741 37259 +2080
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 23 23 23 23 3 | 36 36 12 11 -8 69 72 | 48 3 75 101 +50
APR-25 5600 P 0 0 0 0 0 | 40 41 14 13 -10 67 55 | 47 4 55 95 +17
APR-25 5700 P 30 30 25 30 3 | 32 32 17 16 -12 66 22 | 44 1 25 73 -1
APR-25 5800 P 0 0 0 0 0 | 32 39 19 19 -12 65 83 | 57 1 83 129 +46
APR-25 5900 P 0 0 0 0 0 | 66 67 21 23 -16 64 12 | 67 1 12 215 +1
APR-25 6000 P 44 44 44 44 1 | 52 55 27 27 -18 62 14 | 89 1 15 259 +9
APR-25 6100 P 55 55 55 55 1 | 58 60 34 32 -21 61 11 | 105 1 12 220 -7
APR-25 6200 P 63 63 63 63 1 | 111 111 37 40 -21 60 51 | 111 2 52 326 -17
APR-25 6300 P 0 0 0 0 0 | 113 113 45 45 -27 58 180 | 127 2 180 450 +66
APR-25 6400 P 74 74 72 72 2 | 140 145 54 53 -31 57 86 | 145 2 88 1046 -2
APR-25 6500 P 0 0 0 0 0 | 122 122 61 63 -35 55 210 | 145 2 210 795 -109
APR-25 6600 P 0 0 0 0 0 | 186 186 73 75 -38 54 900 | 204 3 900 957 -355
APR-25 6700 P 120 183 119 183 6 | 215 215 81 91 -39 54 250 | 216 3 256 490 +105
APR-25 6800 P 132 136 132 136 2 | 240 240 103 105 -45 52 86 | 240 3 88 175 +23
APR-25 6900 P 0 0 0 0 0 | 280 280 113 123 -52 51 340 | 308 4 340 719 +164
APR-25 7000 P 198 198 192 192 2 | 330 330 131 144 -57 49 507 | 330 5 509 848 +345
APR-25 7100 P 0 0 0 0 0 | 386 386 154 168 -63 48 317 | 386 6 317 308 +191
APR-25 7200 P 213 213 213 213 1 | 400 400 179 195 -72 47 164 | 400 7 165 797 +75
APR-25 7300 P 323 323 300 300 7 | 372 372 219 228 -79 46 421 | 436 9 428 1301 +123
APR-25 7400 P 329 355 295 355 4 | 540 540 272 266 -83 45 142 | 540 10 146 1132 +16
APR-25 7500 P 0 0 0 0 0 | 562 562 302 309 -93 44 21 | 562 12 21 233 -1
APR-25 7600 P 0 0 0 0 0 | 462 480 359 359 -100 43 31 | 621 14 31 440 +9
APR-25 7700 P 0 0 0 0 0 | 724 724 724 415 -106 43 1 | 724 17 1 690 0
APR-25 7800 P 0 0 0 0 0 | 582 582 582 474 -122 42 1 | 740 19 1 725 +1
APR-25 7900 P 0 0 0 0 0 | 0 0 0 541 -123 41 0 | 775 23 0 867 0
APR-25 8000 P 0 0 0 0 0 | 720 720 720 633 -121 44 1 | 865 28 1 1783 +1
APR-25 8100 P 0 0 0 0 0 | 0 0 0 704 -130 43 0 | 969 33 0 1613 0
APR-25 8200 P 0 0 0 0 0 | 1200 1200 840 788 -129 44 15 | 1200 44 15 1776 +8
APR-25 8300 P 0 0 0 0 0 | 1250 1250 1220 861 -143 42 11 | 1250 54 11 2209 -1
APR-25 8400 P 0 0 0 0 0 | 0 0 0 947 -146 42 0 | 1065 67 0 2044 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 1035 -149 41 0 | 1065 82 0 2051 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 1126 -151 41 0 | 1200 102 0 1717 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1219 -153 41 0 | 1510 120 0 591 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1314 -154 41 0 | 1574 151 0 582 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1409 -156 40 0 | 449 191 0 103 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1506 -157 40 0 | 512 233 0 298 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1604 -158 40 0 | 1830 311 0 20 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1702 -159 39 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1801 -159 40 0 | 805 535 0 1 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1900 -160 39 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1999 -160 38 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 2099 -160 39 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 2198 -161 0 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 2298 -161 0 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 2398 -161 0 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 2498 -161 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2598 -161 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2698 -161 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2798 -161 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2898 -161 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2998 -161 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 3098 -161 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 3198 -161 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 3298 -161 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 3398 -161 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 3498 -161 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3598 -161 0 0 | 0 0 0 0 0
TOTAL PUT 33 | TOTAL PUT 4004 | TOTAL PUT 4037 28181 +757
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 10778 65440 +2837
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 5800 C 0 0 0 0 0 | 0 0 0 1731 +135 50 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1639 +133 49 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1548 +131 48 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1459 +129 48 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1370 +126 47 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1283 +123 46 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1198 +121 46 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1115 +118 45 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1033 +114 44 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 954 +111 44 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 877 +107 43 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 802 +111 42 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 721 +97 40 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 652 +91 40 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 587 +84 39 0 | 497 489 0 150 0
MAY-25 7300 C 0 0 0 0 0 | 437 480 436 530 +83 39 318 | 527 426 318 558 +68
MAY-25 7400 C 0 0 0 0 0 | 386 398 378 473 +80 39 105 | 398 378 105 105 +105
MAY-25 7500 C 0 0 0 0 0 | 346 422 331 419 +72 38 125 | 470 331 125 581 +31
MAY-25 7600 C 320 320 320 320 5 | 304 351 304 368 +66 38 537 | 1116 302 542 1046 -328
MAY-25 7700 C 0 0 0 0 0 | 262 262 262 323 +60 37 10 | 366 262 10 455 +10
MAY-25 7800 C 223 223 223 223 1 | 226 228 215 281 +52 37 120 | 401 199 121 395 +90
MAY-25 7900 C 209 209 209 209 1 | 133 193 133 243 +45 36 57 | 509 133 58 877 +42
MAY-25 8000 C 0 0 0 0 0 | 114 164 113 211 +41 36 532 | 455 113 532 498 -93
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 183 +38 36 0 | 440 124 0 439 0
MAY-25 8200 C 127 133 127 133 2 | 150 150 150 157 +34 36 101 | 566 106 103 518 +14
MAY-25 8300 C 122 122 111 111 3 | 72 140 71 134 +30 36 5 | 517 71 8 755 -1
MAY-25 8400 C 0 0 0 0 0 | 104 145 104 114 +27 36 6 | 589 76 6 472 -6
MAY-25 8500 C 51 51 45 45 5 | 45 122 45 96 +24 35 39 | 465 45 44 597 +30
MAY-25 8600 C 57 64 50 50 3 | 54 94 54 81 +22 35 560 | 475 50 563 1430 +298
MAY-25 8700 C 0 0 0 0 0 | 66 80 66 67 +17 35 8 | 621 59 8 914 -8
MAY-25 8800 C 0 0 0 0 0 | 76 76 76 57 +15 35 2 | 460 43 2 2072 0
MAY-25 8900 C 0 0 0 0 0 | 64 64 64 48 +14 35 3 | 526 39 3 156 -5
MAY-25 9000 C 0 0 0 0 0 | 57 57 57 40 +13 35 2 | 531 30 2 428 0
MAY-25 9100 C 0 0 0 0 0 | 25 26 25 32 +11 35 21 | 368 25 21 951 -23
MAY-25 9200 C 0 0 0 0 0 | 22 28 22 26 +9 35 2 | 453 22 2 510 +1
MAY-25 9300 C 0 0 0 0 0 | 38 38 38 21 +8 35 20 | 410 21 20 308 -7
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 17 +7 34 0 | 363 18 0 147 0
MAY-25 9500 C 0 0 0 0 0 | 27 28 26 13 +5 34 70 | 283 15 70 3085 -40
MAY-25 9600 C 0 0 0 0 0 | 24 24 23 10 +4 34 50 | 240 14 50 229 -50
MAY-25 9700 C 0 0 0 0 0 | 20 20 15 8 +4 34 75 | 265 10 75 322 -60
MAY-25 9800 C 10 10 10 10 5 | 18 20 18 6 +3 33 110 | 56 10 115 55 -55
MAY-25 9900 C 0 0 0 0 0 | 16 16 16 5 +3 34 15 | 162 8 15 94 0
MAY-25 10000 C 0 0 0 0 0 | 14 17 14 3 +2 32 31 | 176 7 31 727 -1
MAY-25 10100 C 0 0 0 0 0 | 12 12 12 2 +1 32 15 | 159 12 15 200 -15
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 144 24 0 245 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 125 6 0 21 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 111 28 0 52 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 55 11 0 603 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 6 6 0 1 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 4 0 1 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 20 5 0 3 0
TOTAL CALL 25 | TOTAL CALL 2939 | TOTAL CALL 2964 20004 -3
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 5800 P 0 0 0 0 0 | 101 107 61 50 -18 50 11 | 107 47 11 6 -2
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 58 -20 50 0 | 114 4 0 67 0
MAY-25 6000 P 0 0 0 0 0 | 137 141 99 67 -22 49 48 | 141 5 48 75 +33
MAY-25 6100 P 0 0 0 0 0 | 150 150 149 77 -24 48 16 | 157 5 16 54 -16
MAY-25 6200 P 102 102 99 99 6 | 127 127 103 88 -25 47 9 | 158 6 15 31 +5
MAY-25 6300 P 116 116 116 116 1 | 131 131 131 100 -29 46 1 | 179 6 2 62 0
MAY-25 6400 P 127 127 126 126 6 | 167 167 164 114 -32 45 6 | 225 20 12 104 -4
MAY-25 6500 P 185 185 185 185 1 | 159 159 159 129 -36 45 1 | 187 10 2 62 +2
MAY-25 6600 P 0 0 0 0 0 | 205 205 205 147 -38 44 10 | 205 14 10 137 +10
MAY-25 6700 P 0 0 0 0 0 | 236 239 232 166 -42 43 59 | 239 177 59 354 +45
MAY-25 6800 P 0 0 0 0 0 | 260 260 191 188 -47 42 9 | 260 19 9 275 +9
MAY-25 6900 P 275 275 275 275 6 | 365 378 208 213 -51 41 344 | 378 18 350 937 +224
MAY-25 7000 P 386 386 386 386 3 | 328 328 273 240 -57 41 86 | 386 20 89 550 0
MAY-25 7100 P 430 430 430 430 6 | 362 362 362 271 -62 40 11 | 430 18 17 237 +6
MAY-25 7200 P 429 478 429 478 26 | 410 417 339 305 -69 39 248 | 490 26 274 769 +163
MAY-25 7300 P 393 532 393 532 17 | 427 448 380 343 -74 39 471 | 545 29 488 1558 -134
MAY-25 7400 P 508 508 508 508 14 | 0 0 0 385 -81 38 0 | 508 27 14 263 +14
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 431 -86 38 0 | 620 33 0 1377 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 481 -91 37 0 | 592 38 0 1664 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 536 -96 37 0 | 612 39 0 467 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 594 -102 36 0 | 530 79 0 439 0
MAY-25 7900 P 0 0 0 0 0 | 800 800 800 656 -111 36 1 | 800 57 1 382 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 722 -123 36 0 | 700 74 0 1001 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 805 -115 37 0 | 286 120 0 1409 0
MAY-25 8200 P 0 0 0 0 0 | 1100 1200 1100 879 -118 37 2 | 1200 105 2 892 +2
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 955 -122 36 0 | 490 141 0 149 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 1035 -125 36 0 | 1068 139 0 1471 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 1116 -128 36 0 | 597 241 0 552 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 1200 -131 36 0 | 485 273 0 575 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1287 -133 36 0 | 542 210 0 696 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1375 -136 35 0 | 501 285 0 23 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1464 -139 35 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1556 -140 35 0 | 374 353 0 10 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1649 -142 35 0 | 522 428 0 380 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1742 -144 34 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1837 -145 34 0 | 873 481 0 14 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1933 -147 34 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 2030 -147 34 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 2127 -148 34 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 2225 -149 34 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 2323 -150 33 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 2422 -150 34 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 2520 -152 32 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2620 -151 33 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2719 -152 33 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2818 -153 31 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2918 -152 32 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 3018 -152 33 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 3118 -152 34 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 3217 -153 0 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 3317 -153 0 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 3417 -153 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 3517 -153 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3617 -153 0 0 | 0 0 0 0 0
TOTAL PUT 86 | TOTAL PUT 1333 | TOTAL PUT 1419 17042 +357
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 4383 37046 +354
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 3554 +159 53 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3455 +159 54 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3356 +159 53 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3257 +159 53 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3158 +158 52 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3059 +157 51 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2961 +157 51 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2863 +156 51 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2765 +155 50 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2717 +156 50 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2668 +155 50 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2619 +154 49 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2571 +154 49 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2523 +154 49 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2475 +154 49 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2379 +152 48 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2283 +150 47 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2189 +150 47 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2095 +148 46 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2002 +147 46 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1910 +146 45 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1819 +144 45 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1729 +142 44 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1640 +140 44 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1552 +138 43 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1466 +136 43 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1381 +133 42 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1298 +130 42 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1217 +128 41 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1138 +126 41 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1060 +122 40 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 985 +119 40 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 912 +116 39 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 841 +120 39 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 762 +104 37 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 480 630 480 689 +90 36 140 | 1570 480 140 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 634 +89 36 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 581 +89 36 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 448 456 448 526 +86 36 1015 | 456 92 1015 1842 +1005
JUN-25 7500 C 0 0 0 0 0 | 398 398 396 475 +80 35 7 | 940 301 7 842 -2
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 426 +74 35 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 315 315 315 381 +68 35 5 | 1050 131 5 159 0
JUN-25 7800 C 0 0 0 0 0 | 279 279 279 340 +64 34 5 | 852 103 5 605 0
JUN-25 7900 C 0 0 0 0 0 | 244 244 241 302 +57 34 13 | 788 41 13 83 +13
JUN-25 8000 C 0 0 0 0 0 | 155 220 155 267 +53 34 77 | 930 41 77 1400 +27
JUN-25 8100 C 0 0 0 0 0 | 189 190 189 237 +49 34 15 | 774 151 15 1681 +5
JUN-25 8200 C 0 0 0 0 0 | 150 201 150 209 +45 34 11 | 770 28 11 2619 +10
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 184 +41 34 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 162 +38 34 0 | 820 31 0 538 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 141 +34 33 0 | 905 134 0 2177 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 123 +31 33 0 | 700 28 0 2232 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 106 +28 33 0 | 497 170 0 311 0
JUN-25 8800 C 0 0 0 0 0 | 70 70 70 92 +24 33 2 | 592 22 2 662 -13
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 79 +20 33 0 | 440 217 0 23 0
JUN-25 9000 C 0 0 0 0 0 | 86 86 86 69 +19 33 1 | 579 57 1 3186 +1
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 61 +19 33 0 | 439 151 0 51 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 52 +17 33 0 | 450 10 0 112 0
JUN-25 9300 C 0 0 0 0 0 | 30 33 30 44 +15 33 2 | 468 30 2 1426 -2
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 37 +14 33 0 | 500 10 0 215 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 31 +12 32 0 | 381 28 0 2121 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 25 +10 32 0 | 372 23 0 340 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 21 +9 32 0 | 245 39 0 933 0
JUN-25 9800 C 0 0 0 0 0 | 14 15 14 17 +7 32 2 | 253 14 2 945 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 14 +6 32 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 11 13 11 11 +4 31 4 | 243 11 4 627 +3
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 9 +4 31 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 7 +3 31 0 | 196 54 0 145 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 6 +3 31 0 | 0 0 0 117 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 5 +3 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 4 +3 31 0 | 146 11 0 1026 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 46 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 85 14 0 242 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 40 7 0 5 0
TOTAL CALL 0 | TOTAL CALL 1299 | TOTAL CALL 1299 37231 +1047
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 | 13 13 13 2 -2 53 2 | 43 3 2 254 0
JUN-25 4000 P 0 0 0 0 0 | 14 14 13 3 -2 54 21 | 43 6 21 71 -7
JUN-25 4100 P 0 0 0 0 0 | 14 16 14 4 -2 53 20 | 38 3 20 58 -5
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 5 -2 53 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 6 -3 52 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 7 -4 51 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 9 -4 51 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 11 -5 51 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 13 -6 50 0 | 19 5 0 7 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 15 -5 50 0 | 79 7 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 16 -6 50 0 | 104 5 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 17 -7 49 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 19 -7 49 0 | 5 5 0 2 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 21 -7 49 0 | 5 5 0 1 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 23 -8 49 0 | 49 7 0 4435 0
JUN-25 5100 P 0 0 0 0 0 | 59 59 57 27 -9 48 15 | 59 5 15 18 +12
JUN-25 5200 P 0 0 0 0 0 | 67 68 65 31 -11 47 45 | 354 4 45 4080 -8
JUN-25 5300 P 0 0 0 0 0 | 77 77 77 37 -13 47 12 | 105 5 12 230 +6
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 44 -13 47 0 | 205 5 0 644 0
JUN-25 5500 P 0 0 0 0 0 | 99 99 98 51 -14 46 15 | 203 10 15 3927 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 60 -14 46 0 | 212 51 0 1560 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 69 -14 45 0 | 78 59 0 321 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 79 -15 45 0 | 117 7 0 1371 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 89 -17 44 0 | 152 9 0 56 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 100 -20 43 3000 | 829 10 3000 9700 +3000
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 113 -22 43 0 | 188 12 0 816 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 127 -25 42 0 | 216 31 0 2147 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 142 -29 41 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 160 -32 41 0 | 661 17 0 1537 0
JUN-25 6500 P 0 0 0 0 0 | 235 259 230 180 -35 40 148 | 310 33 148 1396 +97
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 202 -38 40 0 | 320 48 0 2930 -5
JUN-25 6700 P 0 0 0 0 0 | 300 300 300 226 -41 39 31 | 343 22 31 375 +31
JUN-25 6800 P 0 0 0 0 0 | 320 320 320 252 -44 38 8 | 485 42 8 2070 +4
JUN-25 6900 P 0 0 0 0 0 | 367 370 367 280 -49 38 10 | 417 33 10 1934 +8
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 311 -55 37 0 | 544 35 0 2441 0
JUN-25 7100 P 0 0 0 0 0 | 520 550 430 346 -59 37 14 | 550 38 14 576 -3
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 384 -64 36 0 | 558 92 0 1572 0
JUN-25 7300 P 0 0 0 0 0 | 520 520 421 426 -68 36 8 | 586 45 8 786 -1
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 471 -77 36 0 | 550 53 0 1665 0
JUN-25 7500 P 0 0 0 0 0 | 780 780 780 520 -77 35 40 | 780 84 40 1522 +20
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 573 -78 35 0 | 576 100 0 2354 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 627 -90 35 0 | 620 124 0 329 0
JUN-25 7800 P 0 0 0 0 0 | 835 835 747 686 -95 34 20 | 940 122 20 2448 -20
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 746 -93 34 0 | 835 124 0 1423 0
JUN-25 8000 P 0 0 0 0 0 | 860 860 860 813 -116 34 1 | 860 130 1 1694 +1
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 892 -110 34 0 | 489 213 0 170 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 964 -114 34 0 | 1199 170 0 2974 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1038 -118 34 0 | 594 181 0 414 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1106 -111 33 0 | 1080 298 0 1071 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1194 -125 34 0 | 587 230 0 2771 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1275 -128 34 0 | 620 388 0 2358 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1358 -132 33 0 | 514 383 0 74 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1443 -134 33 0 | 715 377 0 25 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1529 -138 33 0 | 411 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1618 -140 33 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1707 -143 33 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1798 -145 33 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1890 -147 32 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1984 -148 32 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2078 -150 32 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2173 -151 32 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2269 -152 32 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2365 -154 32 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2462 -155 32 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2588 -127 40 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2657 -157 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2755 -158 31 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2854 -158 31 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2953 -158 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3052 -159 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3151 -159 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3250 -160 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3350 -160 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3449 -161 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3549 -160 30 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3649 -160 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3410 | TOTAL PUT 3410 72035 +3130
| MONTH PUT/CALL RATIO 2.62
| MONTH TOTAL 4709 109266 +4177
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
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 1734 +143 40 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 1647 +141 40 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 1562 +138 39 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 1479 +136 39 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 1397 +134 38 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1317 +131 38 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1239 +128 38 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1162 +125 37 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1088 +122 37 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1016 +118 36 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 946 +114 36 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 878 +112 36 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 817 +112 36 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 755 +107 35 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 695 +92 35 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 643 +96 35 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 586 +88 34 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 533 +78 34 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 486 +75 34 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 441 +69 33 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 400 +64 33 0 | 362 362 0 1 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 361 +61 33 0 | 0 0 0 0 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 326 +57 33 0 | 284 283 0 30 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 293 +52 32 0 | 0 0 0 0 0
JUL-25 8200 C 0 0 0 0 0 | 168 168 163 262 +48 32 19 | 326 163 19 7 -19
JUL-25 8300 C 0 0 0 0 0 | 266 266 254 235 +43 32 25 | 295 199 25 25 0
JUL-25 8400 C 0 0 0 0 0 | 129 236 129 210 +40 32 21 | 271 129 21 21 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 187 +35 32 0 | 0 0 0 0 0
JUL-25 8600 C 0 0 0 0 0 | 80 80 80 167 +33 32 3 | 387 80 3 5 -3
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 148 +28 32 0 | 120 119 0 15 0
JUL-25 8800 C 0 0 0 0 0 | 163 163 161 131 +24 32 22 | 163 107 22 42 +22
JUL-25 8900 C 0 0 0 0 0 | 145 145 144 117 +23 32 24 | 145 94 24 39 +24
JUL-25 9000 C 0 0 0 0 0 | 130 130 130 104 +21 32 4 | 130 83 4 9 +4
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 93 +20 32 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 82 +20 32 0 | 0 0 0 0 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 72 +18 31 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 61 +14 31 0 | 0 0 0 0 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 53 +13 31 0 | 0 0 0 0 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 46 +11 31 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 39 +9 31 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 34 +9 31 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 29 +7 30 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 25 +7 30 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 21 +6 30 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 18 +5 30 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 18 18 18 15 +4 30 1 | 70 18 1 1 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 12 +3 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 119 | TOTAL CALL 119 208 +28
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
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 102 -17 40 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 116 -19 40 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 130 -20 39 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 145 -23 39 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 161 -25 38 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 179 -28 38 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 199 -30 37 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 221 -34 37 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 245 -38 36 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 272 -41 36 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 302 -44 35 0 | 318 315 0 20 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 333 -49 35 0 | 419 324 0 82 0
JUL-25 7000 P 0 0 0 0 0 | 500 500 450 367 -54 35 2 | 500 334 2 101 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 404 -59 34 0 | 453 350 0 26 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 444 -64 34 0 | 494 404 0 8 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 487 -69 33 0 | 0 0 0 0 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 534 -73 33 0 | 591 486 0 12 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 583 -76 33 0 | 623 530 0 8 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 635 -93 33 0 | 0 0 0 0 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 691 -92 32 0 | 0 0 0 0 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 749 -95 32 0 | 0 0 0 0 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 811 -99 32 0 | 0 0 0 0 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 875 -123 32 0 | 0 0 0 0 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 963 -107 33 0 | 0 0 0 0 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 1034 -111 33 0 | 0 0 0 0 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 1106 -115 33 0 | 0 0 0 0 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 1181 -119 32 0 | 1080 499 0 1 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 1258 -122 32 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 1337 -126 32 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 1417 -129 32 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 1500 -132 32 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 1584 -135 32 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 1670 -137 32 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 1757 -140 31 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1845 -142 31 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1935 -144 31 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 2026 -146 31 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 2118 -147 31 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 2211 -149 31 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 2304 -151 31 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 2399 -151 31 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 2494 -153 30 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 2590 -153 30 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 2686 -154 30 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 2783 -155 30 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 2880 -156 30 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2977 -157 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 258 0
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 121 466 +28
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 2737 +157 41 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2690 +157 41 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2643 +156 40 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2597 +157 40 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2550 +156 40 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2504 +156 40 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2413 +157 40 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2322 +156 39 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2232 +155 39 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2143 +154 39 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2055 +153 38 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1968 +151 38 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1883 +150 38 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1799 +149 37 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1716 +147 37 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1635 +145 37 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1555 +143 36 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1476 +139 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1400 +137 36 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1325 +134 35 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1251 +130 35 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1180 +126 35 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1110 +122 34 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1043 +118 34 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 977 +129 34 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 910 +120 33 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 851 +115 33 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 794 +100 33 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 745 +102 33 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 676 +80 32 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 626 635 605 627 +77 31 50 | 635 516 50 50 +50
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 583 +75 31 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 535 +70 31 0 | 630 385 0 722 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 494 +59 31 0 | 536 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 456 +58 31 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 419 +55 31 0 | 580 361 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 385 +50 31 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 354 +50 30 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 326 +46 30 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 298 +43 30 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 225 278 225 272 +40 30 100 | 920 218 100 1002 +73
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 249 +38 30 0 | 687 687 0 119 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 227 +33 30 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 206 +30 30 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 188 +29 30 0 | 648 648 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 174 +23 30 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 160 +24 30 0 | 572 475 0 30 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 146 +23 30 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 133 +26 30 0 | 685 473 0 10 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 119 +22 30 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 104 +17 30 0 | 530 530 0 200 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 93 +15 30 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 84 +15 30 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 75 +13 29 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 66 +11 29 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 59 +10 29 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 52 +8 29 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 46 +7 29 0 | 213 129 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 41 +7 29 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 36 +6 29 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 32 +5 29 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 28 +5 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 25 +4 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 30 34 30 22 +4 29 4 | 34 30 4 4 +4
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 19 +3 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 16 +2 28 0 | 220 34 0 611 0
SEP-25 11100 C 0 0 0 0 0 | 17 18 15 14 +2 28 3 | 110 15 3 162 +2
TOTAL CALL 0 | TOTAL CALL 157 | TOTAL CALL 157 7876 +129
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 41 +5 41 0 | 72 14 0 21 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 44 +5 41 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 47 +4 40 0 | 77 15 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 51 +5 40 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 54 +4 40 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 58 +4 40 0 | 82 11 0 4 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 67 +5 40 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 76 +4 39 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 86 +3 39 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 97 +2 39 0 | 144 24 0 4 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 109 +1 38 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 160 170 158 123 -3 38 9 | 170 130 9 13 +9
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 139 -4 38 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 154 -7 37 0 | 225 20 0 52 0
SEP-25 5900 P 0 0 0 0 0 | 216 216 216 165 -15 37 7 | 230 138 7 78 +7
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 184 -14 36 0 | 261 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 203 -16 36 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 224 -19 35 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 246 -19 35 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 270 -21 35 0 | 270 227 0 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 296 -27 34 0 | 370 232 0 3185 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 324 -31 34 0 | 338 310 0 40 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 355 -35 34 0 | 338 338 0 10 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 388 -40 33 0 | 389 269 0 721 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 424 -42 33 0 | 434 156 0 97 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 462 -44 33 0 | 631 148 0 915 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 503 -45 33 0 | 628 142 0 92 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 546 -50 32 0 | 571 162 0 81 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 592 -56 32 0 | 691 159 0 325 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 641 -58 32 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 801 801 801 693 -65 32 2 | 803 204 2 549 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 746 -83 32 0 | 342 221 0 419 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 795 -76 31 0 | 808 254 0 75 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 851 -102 31 0 | 861 295 0 1036 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 914 -93 31 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 1110 1110 1110 977 -111 31 3 | 1110 334 3 1403 +3
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1051 -95 31 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1119 -99 31 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1189 -102 31 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1261 -106 31 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1335 -109 31 0 | 1170 647 0 900 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1410 -113 31 0 | 0 0 0 441 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1488 -115 31 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1567 -118 30 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1647 -121 30 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1729 -124 30 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1812 -126 30 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1910 -115 31 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1983 -130 30 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2086 -117 31 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2158 -135 30 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2268 -116 31 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2338 -137 30 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2429 -139 29 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2520 -141 29 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2613 -142 29 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2706 -144 29 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2800 -145 29 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2895 -145 29 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2990 -146 29 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3086 -147 29 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3182 -147 29 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3279 -148 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3376 -148 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3473 -149 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3570 -150 28 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3668 -150 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 21 | TOTAL PUT 21 14865 +19
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 178 22741 +148
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 3589 +164 36 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3492 +165 36 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3395 +166 36 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3298 +166 36 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3202 +166 36 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3107 +167 36 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3013 +168 36 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2919 +168 35 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2826 +169 35 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2733 +168 35 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2642 +168 35 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2552 +168 35 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2374 +167 34 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2201 +165 34 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2117 +164 34 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2033 +162 34 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1952 +161 33 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1871 +159 33 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1792 +156 33 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1715 +154 33 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1640 +151 33 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1566 +148 33 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1493 +144 32 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1423 +141 32 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1354 +136 32 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1287 +132 32 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1222 +128 32 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1159 +123 32 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1098 +101 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1045 +105 31 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 987 +101 31 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 932 +92 31 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 872 +79 31 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 826 +82 31 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 800 800 800 777 +76 31 5 | 800 558 5 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 730 +72 30 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 685 +73 30 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 642 +70 30 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 602 +67 30 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 564 +63 30 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 527 +59 30 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 493 +58 30 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 460 +53 30 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 430 +51 30 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 401 +45 30 0 | 1240 430 0 780 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 374 +47 29 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 348 +43 29 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 324 +40 29 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 302 +47 29 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 285 +50 29 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 257 +40 29 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 238 +38 29 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 220 +36 29 0 | 0 0 0 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 203 +33 29 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 187 +31 29 0 | 470 470 0 1 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 172 +29 29 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 158 +27 29 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 146 +26 29 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 134 +24 28 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 122 +22 28 0 | 0 0 0 1750 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 112 +21 28 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 103 +20 28 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 87 97 87 94 +18 28 3 | 97 87 3 3 +3
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 85 +16 28 0 | 96 94 0 2 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 78 +15 28 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 73 95 73 71 +14 28 2 | 95 73 2 2 +2
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 64 +13 28 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 59 +13 28 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 53 +11 28 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 48 +10 28 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 43 +9 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 39 +8 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 32 +7 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 26 +6 27 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 21 +5 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 17 +4 27 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13 +3 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11 +3 27 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 21 25 21 6 +1 26 4 | 25 21 4 4 +4
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 28 28 0 2 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 25066 +9
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 | 46 52 46 12 +4 36 14 | 57 10 14 53 -7
DEC-25 4000 P 0 0 0 0 0 | 51 56 51 15 +5 36 28 | 170 51 28 14 -17
DEC-25 4100 P 0 0 0 0 0 | 57 60 57 18 +6 36 58 | 70 15 58 22 -45
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 21 +6 36 0 | 59 10 0 406 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 25 +6 36 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 30 +7 36 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 36 +8 36 0 | 85 13 0 66 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 42 +8 35 0 | 90 14 0 4 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 49 +9 35 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 56 +8 35 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 65 +8 35 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 75 +8 35 0 | 205 205 0 3551 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 97 +4 34 0 | 168 30 0 19 0
DEC-25 5400 P 0 0 0 0 0 | 170 180 140 128 +9 34 26 | 182 31 26 1191 +21
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 140 +4 34 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 156 +2 34 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 175 +1 33 0 | 222 39 0 1280 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 194 -1 33 0 | 189 44 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 215 -11 33 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 245 -7 33 0 | 250 55 0 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 269 -11 33 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 293 -17 33 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 318 -20 32 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 346 -22 32 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 374 -26 32 0 | 413 188 0 405 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 406 -24 32 0 | 538 458 0 740 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 439 -31 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 475 -33 31 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 513 -33 31 0 | 216 215 0 800 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 553 -42 31 0 | 238 157 0 2107 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 596 -42 31 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 641 -44 31 0 | 736 228 0 762 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 688 -52 30 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 737 -50 30 0 | 0 0 0 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 788 -59 30 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 842 -88 30 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 890 -76 30 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 947 -80 29 0 | 0 0 0 927 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1006 -83 29 0 | 410 410 0 7 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1068 -108 29 0 | 1180 1180 0 2501 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1150 -93 30 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1216 -96 30 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1284 -99 30 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1353 -102 30 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1424 -104 30 0 | 0 0 0 600 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1496 -108 29 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1570 -110 29 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1646 -112 29 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1722 -116 29 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1801 -117 29 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1880 -120 29 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1961 -122 29 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 2043 -124 29 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2126 -127 29 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 2210 -129 29 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2295 -131 29 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 2381 -133 29 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2469 -134 29 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 2557 -136 28 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2645 -138 28 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 2735 -139 28 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2826 -140 28 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2917 -142 28 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3008 -144 28 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 3101 -145 28 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3194 -146 28 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 3287 -147 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3382 -147 28 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 3476 -149 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3571 -150 28 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 3666 -151 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3762 -152 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3955 -153 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4149 -154 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4344 -155 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4540 -156 27 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4736 -157 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4934 -157 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5131 -158 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5329 -159 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5528 -159 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5727 -159 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5926 -159 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6125 -160 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6325 -159 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6524 -160 24 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6724 -160 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6924 -159 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 7124 -159 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7323 -160 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 126 | TOTAL PUT 126 34389 -48
| MONTH PUT/CALL RATIO 9.00
| MONTH TOTAL 140 59455 -39
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 5800 C 0 0 0 0 0 | 0 0 0 1967 +149 32 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 1891 +147 32 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 1816 +145 32 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 1743 +142 32 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 1672 +140 32 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 1602 +137 31 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1533 +134 31 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1467 +131 31 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1402 +128 31 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1338 +124 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 1210 1210 1210 1270 +114 30 1 | 1210 1210 1 1 +1
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1217 +92 30 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1168 +98 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1112 +107 31 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1039 +83 30 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 990 +91 30 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 940 +75 30 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 892 +79 30 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 846 +76 29 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 803 +77 29 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 759 +71 29 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 719 +73 29 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 681 +64 29 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 644 +65 29 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 609 +61 29 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 575 +59 29 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 543 +52 29 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 513 +53 29 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 484 +51 29 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 456 +49 29 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 431 +40 29 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 406 +42 29 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 383 +47 29 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 365 +50 29 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 335 +39 29 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 314 +37 28 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 294 +34 28 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 276 +32 28 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 258 +30 28 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 241 +27 28 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 226 +26 28 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 211 +24 28 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 197 +22 28 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 183 +20 28 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 171 +19 28 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 159 +17 28 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 148 +16 28 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 138 +15 28 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 128 +13 28 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 119 +12 28 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 111 +11 28 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 103 +10 28 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 95 +9 27 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 88 +8 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 2 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 250 -18 32 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 282 -13 32 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 305 -14 32 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 330 -14 32 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 356 -16 32 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 384 -15 31 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 415 -15 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 447 -21 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 480 -27 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 516 -25 31 0 | 211 211 0 50 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 554 -29 30 0 | 230 227 0 100 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 594 -30 30 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 636 -36 30 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 680 -35 30 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 726 -41 30 0 | 0 0 0 300 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 774 -41 30 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 825 -44 30 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 877 -47 30 0 | 330 330 0 1 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 931 -49 29 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 987 -64 29 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 1036 -76 29 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 1095 -79 29 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 1156 -97 29 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 1229 -90 29 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 1294 -93 29 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 1360 -96 29 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 1428 -99 29 0 | 0 0 0 0 0
MAR-26 8500 P 1615 1615 1615 1615 1 | 0 0 0 1497 -102 29 0 | 1615 1615 1 1 +1
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 1567 -106 29 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1639 -109 29 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1712 -112 29 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1787 -114 29 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1863 -117 29 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1940 -119 29 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 2018 -122 29 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 2097 -124 28 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 2177 -127 28 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 2259 -129 28 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 2341 -131 28 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 2424 -134 28 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 2509 -135 28 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 2594 -137 28 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 2680 -139 28 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2766 -141 28 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2854 -142 28 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2942 -144 28 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 3031 -145 28 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 3121 -146 28 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 3211 -148 28 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 3302 -149 28 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 3394 -150 28 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 3486 -151 28 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 3578 -152 27 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 3671 -153 27 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 0 | TOTAL PUT 1 853 +1
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 2 855 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 3602 +158 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3508 +158 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3414 +157 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3321 +157 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3228 +155 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3137 +155 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3046 +154 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2957 +153 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2868 +152 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2781 +151 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2694 +149 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2609 +148 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2442 +145 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2281 +142 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2125 +139 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1974 +134 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1830 +130 30 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1691 +125 30 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1580 +115 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1451 +110 30 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1329 +104 30 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1215 +99 30 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1109 +93 30 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1011 +88 29 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 920 +83 29 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 835 +76 29 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 758 +71 29 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 687 +68 29 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 621 +66 29 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 541 +58 28 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 484 +53 28 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 433 +48 28 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 385 +43 28 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 342 +39 27 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 304 +35 27 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 268 +31 27 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 237 +28 27 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 208 +24 27 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 182 +21 27 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 160 +19 27 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 139 +16 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 121 +14 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 105 +12 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 91 +11 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 78 +8 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 67 +7 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 58 +6 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 49 +5 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 42 +4 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 36 +4 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 30 +3 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 26 +3 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 21 +1 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 18 +1 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 15 +1 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10 0 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9 +1 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 7 0 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6 0 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 4 0 24 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 30 -2 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 36 -2 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 42 -3 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 49 -3 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 56 -5 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 65 -5 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 74 -6 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 85 -7 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 96 -8 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 109 -9 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 122 -11 32 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 137 -12 32 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 170 -15 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 209 -18 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 253 -21 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 302 -26 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 358 -30 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 419 -35 30 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 487 -26 30 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 552 -38 29 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 631 -43 29 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 717 -49 29 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 810 -56 29 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 911 -62 28 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1019 -68 28 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1135 -74 28 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1257 -81 28 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1385 -86 28 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1520 -92 28 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1669 -102 28 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1812 -107 28 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1961 -112 28 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2113 -117 28 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2270 -121 27 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2432 -125 27 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2596 -129 27 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2765 -132 27 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2936 -136 27 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3110 -139 27 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3288 -141 27 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3467 -144 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3649 -146 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3833 -148 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 4019 -149 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 4206 -152 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 4395 -153 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 4586 -154 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4777 -155 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4970 -156 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 5164 -156 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 5358 -157 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 5554 -157 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 5749 -159 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5946 -159 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 6143 -159 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 6341 -159 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 6538 -160 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 6737 -159 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6935 -160 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 7134 -160 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 7333 -160 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 7532 -160 24 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 3613 +154 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3522 +154 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3431 +153 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3341 +152 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3253 +152 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3165 +150 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3078 +149 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2993 +148 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2908 +147 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2825 +146 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2743 +144 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2662 +143 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2505 +140 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2352 +137 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2205 +133 30 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2064 +130 29 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1928 +126 29 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1798 +122 29 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1701 +115 30 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1580 +111 30 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1465 +107 29 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1356 +101 29 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1256 +97 29 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1161 +92 29 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1073 +89 29 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 991 +106 29 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 915 +103 28 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 821 +77 28 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 753 +72 28 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 690 +68 28 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 632 +64 28 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 577 +60 27 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 527 +56 27 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 480 +52 27 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 437 +49 27 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 397 +46 27 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 361 +43 27 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 327 +40 27 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 296 +37 27 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 267 +33 27 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 241 +31 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 218 +29 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 196 +27 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 176 +24 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 158 +22 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 142 +21 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 127 +19 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 113 +17 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 101 +15 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 90 +14 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 80 +13 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 71 +11 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 63 +10 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 56 +10 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 50 +9 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 44 +8 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 39 +7 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 34 +6 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 30 +6 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 26 +5 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 23 +5 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 20 +4 24 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 55 -6 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 64 -6 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 73 -7 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 83 -8 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 95 -8 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 107 -10 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 120 -11 30 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 135 -12 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 150 -13 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 167 -14 30 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 185 -16 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 204 -17 30 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 247 -20 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 294 -23 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 347 -27 30 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 406 -30 29 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 560 560 560 470 -34 29 50 | 560 170 50 56 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 540 -38 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 616 -42 29 0 | 260 260 0 1 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 698 -46 29 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 786 -50 29 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 879 -54 29 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 957 -55 28 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1062 -61 28 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1175 -64 28 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1292 -70 27 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1416 -73 27 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1563 -58 28 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1695 -65 28 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1832 -92 28 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1974 -96 28 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2119 -100 27 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2269 -104 27 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2422 -108 27 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2579 -111 27 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2739 -114 27 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2903 -117 27 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3069 -120 27 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3238 -123 27 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3409 -127 27 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3583 -129 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3760 -131 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3938 -133 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4118 -136 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4300 -138 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4484 -139 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4669 -141 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4855 -143 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5043 -145 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5232 -146 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5422 -147 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5613 -149 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5805 -150 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5998 -150 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 6192 -151 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6386 -152 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6581 -153 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6776 -154 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6972 -154 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 7168 -155 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7365 -155 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 7562 -156 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 50 | TOTAL PUT 50 917 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 50 943 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 2545 +131 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2402 +127 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2264 +124 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2129 +120 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1999 +117 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1873 +113 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1751 +109 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1634 +105 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1521 +101 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1413 +97 29 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1309 +93 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1212 +89 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1120 +86 28 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1032 +81 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 948 +77 27 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 869 +73 27 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 794 +69 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 723 +64 26 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 657 +60 26 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 595 +57 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 536 +52 25 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 482 +49 25 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 431 +45 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 385 +42 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 341 +38 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 302 +35 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 265 +31 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 232 +29 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 202 +26 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 175 +23 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 150 +20 22 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 128 +18 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 109 +16 21 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 92 +14 21 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 77 +12 21 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 64 +11 20 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 52 +9 20 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 42 +7 20 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 34 +6 19 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 27 +5 19 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 22 +5 19 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 17 +4 18 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 13 +3 18 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 10 +2 18 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 7 +1 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 5 +1 17 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 4 +1 17 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 3 +1 17 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 2 +1 16 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 0 451 -30 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 508 -34 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 570 -37 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 635 -41 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 705 -44 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 779 -48 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 857 -52 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 940 -56 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1027 -60 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1119 -64 29 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1215 -68 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1318 -72 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1426 -75 28 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1538 -80 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1654 -84 27 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1775 -88 27 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1900 -92 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 2029 -97 26 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2163 -101 26 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 2301 -104 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2442 -109 25 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2588 -112 25 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2737 -116 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2891 -119 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 3047 -123 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 3208 -126 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 3371 -130 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 3538 -132 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3708 -135 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3881 -138 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 4056 -141 22 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 4234 -143 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 4415 -145 21 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4598 -147 21 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4783 -149 21 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4970 -150 20 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 5158 -152 20 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 5348 -154 20 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 5540 -155 19 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5733 -156 19 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5928 -156 19 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 6123 -157 18 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 6319 -158 18 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 6516 -159 18 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6713 -160 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6911 -160 17 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 7110 -160 17 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 7309 -160 17 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 7508 -160 16 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 3795 +147 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3712 +146 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3630 +145 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3550 +145 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3469 +143 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3390 +142 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3312 +141 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3235 +140 34 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3158 +138 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3082 +137 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3008 +136 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2934 +135 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2789 +132 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2647 +128 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2510 +126 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2376 +123 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2246 +120 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2119 +116 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1997 +113 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1878 +110 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1763 +106 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1652 +102 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1544 +98 29 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1441 +95 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1344 +91 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1252 +87 28 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1163 +83 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1078 +79 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 998 +76 27 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 921 +73 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 847 +68 26 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 778 +65 26 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 712 +61 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 650 +57 25 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 591 +53 25 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 536 +50 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 485 +47 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 437 +44 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 392 +41 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 350 +37 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 311 +34 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 276 +31 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 243 +28 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 213 +25 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 186 +23 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 161 +20 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 139 +18 21 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 119 +16 21 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 101 +14 20 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 86 +13 20 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 72 +11 20 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 60 +10 19 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 49 +8 19 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 40 +7 19 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 32 +5 18 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 26 +5 18 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 20 +3 18 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 16 +3 17 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12 +2 17 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9 +2 17 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7 +2 16 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 5 +1 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 203 -14 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 220 -15 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 238 -16 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 258 -16 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 277 -18 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 298 -19 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 320 -20 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 343 -21 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 366 -23 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 390 -24 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 416 -25 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 442 -26 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 497 -29 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 555 -33 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 618 -35 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 684 -38 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 754 -41 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 827 -45 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 905 -48 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 986 -51 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1071 -55 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1160 -59 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1252 -63 29 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1349 -66 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1452 -70 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1560 -74 28 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1671 -78 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1786 -82 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1906 -85 27 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2029 -88 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2155 -93 26 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2286 -96 26 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2420 -100 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2558 -104 25 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2699 -108 25 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2844 -111 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2993 -114 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3145 -117 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3300 -120 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3458 -124 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3619 -127 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3784 -130 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3951 -133 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 4121 -136 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 4294 -138 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 4469 -141 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4647 -143 21 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4827 -145 21 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 5009 -147 20 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 5194 -148 20 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 5380 -150 20 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 5568 -151 19 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5757 -153 19 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5948 -154 19 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 6140 -156 18 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 6334 -156 18 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 6528 -158 18 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6724 -158 17 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6920 -159 17 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 7117 -159 17 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 7315 -159 16 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 7513 -160 16 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 3911 +145 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3833 +143 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3757 +143 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3681 +142 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3606 +141 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3531 +139 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3458 +138 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3385 +136 34 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3314 +136 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3243 +135 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3172 +133 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3103 +132 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2966 +129 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2833 +127 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2702 +124 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2575 +121 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2451 +119 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2330 +116 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2212 +113 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2097 +110 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1985 +106 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1877 +104 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1771 +100 29 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1669 +97 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1573 +94 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1480 +90 28 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1391 +88 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1305 +85 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1222 +81 27 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1142 +78 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1065 +74 26 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 991 +71 26 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 921 +68 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 853 +64 25 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 789 +61 25 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 727 +57 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 669 +55 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 614 +52 24 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 561 +48 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 512 +46 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 465 +43 23 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 421 +40 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 380 +37 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 322 -16 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 344 -18 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 368 -18 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 392 -19 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 417 -20 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 442 -22 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 469 -23 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 496 -25 34 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 525 -25 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 554 -26 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 583 -28 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 614 -29 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 677 -32 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 744 -34 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 813 -37 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 886 -40 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 962 -42 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1041 -45 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1123 -48 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1208 -51 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1296 -55 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1388 -57 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1482 -61 29 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1580 -64 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1684 -67 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1791 -71 28 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1902 -73 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2016 -76 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2133 -80 27 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2253 -83 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2376 -87 26 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2502 -90 26 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2632 -93 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2764 -97 25 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2900 -100 25 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 3038 -104 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3180 -106 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3325 -109 24 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3472 -113 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3623 -115 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3776 -118 23 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3932 -121 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 4091 -124 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 3525 +135 34 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3457 +134 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3389 +133 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3322 +132 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3256 +131 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3126 +129 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2998 +126 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2873 +124 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2751 +122 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2631 +119 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2514 +116 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2399 +113 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2287 +110 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2178 +108 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2071 +105 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1967 +102 29 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1865 +99 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1770 +96 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1678 +94 28 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1588 +91 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1501 +88 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1416 +84 27 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1335 +82 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1255 +78 26 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1179 +76 26 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1105 +72 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1034 +69 25 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 966 +67 25 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 900 +64 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 837 +61 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 777 +58 24 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 719 +55 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 664 +53 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 611 +49 23 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 561 +47 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 513 +43 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 640 -26 34 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 672 -27 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 704 -28 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 737 -29 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 771 -30 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 841 -32 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 913 -35 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 988 -37 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 1066 -39 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1146 -42 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1229 -45 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1314 -48 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1402 -51 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1493 -53 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1586 -56 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1682 -59 29 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1780 -62 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1885 -65 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1993 -67 28 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2103 -70 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2216 -73 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2331 -77 27 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2450 -79 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2570 -83 26 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2694 -85 26 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2820 -89 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2949 -92 25 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 3081 -94 25 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3215 -97 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3352 -100 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3492 -103 24 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3634 -106 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3779 -108 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3926 -112 23 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 4076 -114 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 4228 -118 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.80
MARKET TOTAL 20361 296869 +7507
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED