HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-25 9900 3000 155 28 0 0 3000 +21
P DEC-25 7400 3000 634 29 0 0 4641 -103
C APR-25 8300 2811 86 41 120 66 2930 +25
C APR-25 8400 2368 70 42 93 41 2844 +23
P DEC-25 7000 1500 468 30 0 0 3607 -85
P MAY-25 7600 1169 375 35 399 305 1552 -106
P APR-25 7100 1106 110 46 186 63 1036 -58
P SEP-25 7000 925 382 32 353 305 1806 -80
C APR-25 8500 747 57 42 75 45 1747 +20
C JUN-25 10000 679 16 31 27 25 655 +5
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 APR 2025, WEDNESDAY 10 APR 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2167 +155 64 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2068 +153 63 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1969 +152 61 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1870 +149 59 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1772 +148 59 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1675 +146 58 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1578 +144 57 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1481 +140 56 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1386 +138 55 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1291 +134 54 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1198 +131 53 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1106 +127 52 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1016 +123 51 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 927 +117 50 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 841 +112 49 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 757 +115 48 0 | 562 422 0 50 0
APR-25 7100 C 0 0 0 0 0 | 676 703 676 671 +98 46 14 | 703 317 14 28 -14
APR-25 7200 C 0 0 0 0 0 | 596 608 596 596 +93 46 3 | 608 295 3 37 -3
APR-25 7300 C 0 0 0 0 0 | 0 0 0 519 +84 44 0 | 569 280 0 648 -2
APR-25 7400 C 283 323 283 323 2 | 559 559 514 447 +83 43 8 | 559 195 10 1372 -1
APR-25 7500 C 234 234 234 234 1 | 0 0 0 382 +66 42 0 | 442 169 1 590 0
APR-25 7600 C 200 208 200 206 3 | 335 383 305 324 +59 41 30 | 837 134 33 1194 +4
APR-25 7700 C 200 200 166 166 3 | 284 375 245 271 +50 41 55 | 375 96 58 125 +8
APR-25 7800 C 169 211 121 199 60 | 230 317 215 225 +45 40 75 | 628 82 135 251 -18
APR-25 7900 C 103 103 103 103 1 | 196 237 166 187 +38 40 339 | 615 93 340 876 -193
APR-25 8000 C 100 104 79 90 58 | 157 218 150 155 +34 41 275 | 522 55 333 577 -155
APR-25 8100 C 86 86 86 86 1 | 121 167 118 128 +31 41 70 | 741 46 71 804 -26
APR-25 8200 C 61 61 61 61 2 | 90 148 85 106 +28 41 179 | 526 37 181 1118 +77
APR-25 8300 C 0 0 0 0 0 | 75 120 66 86 +25 41 2811 | 800 30 2811 2930 +2726
APR-25 8400 C 41 41 41 41 1 | 59 93 57 70 +23 42 2367 | 788 28 2368 2844 +1614
APR-25 8500 C 0 0 0 0 0 | 45 75 45 57 +20 42 747 | 498 18 747 1747 +211
APR-25 8600 C 0 0 0 0 0 | 38 62 37 45 +16 42 138 | 688 16 138 2102 -18
APR-25 8700 C 0 0 0 0 0 | 30 48 30 36 +14 42 133 | 475 14 133 4309 -42
APR-25 8800 C 0 0 0 0 0 | 22 41 21 31 +15 43 232 | 555 10 232 2636 -20
APR-25 8900 C 0 0 0 0 0 | 21 33 20 24 +12 43 39 | 438 11 39 701 -29
APR-25 9000 C 19 19 19 19 1 | 18 29 16 19 +10 43 48 | 425 10 49 1965 -5
APR-25 9100 C 16 16 16 16 1 | 20 27 17 15 +9 44 148 | 399 9 149 377 -12
APR-25 9200 C 10 13 10 13 2 | 19 23 15 12 +8 44 137 | 355 7 139 973 -118
APR-25 9300 C 9 9 7 9 82 | 13 20 13 9 +6 44 93 | 309 5 175 902 -62
APR-25 9400 C 0 0 0 0 0 | 10 17 10 7 +5 44 53 | 250 5 53 845 +10
APR-25 9500 C 0 0 0 0 0 | 9 15 9 6 +5 45 39 | 239 4 39 2651 -25
APR-25 9600 C 8 8 8 8 1 | 11 13 10 5 +4 45 76 | 204 4 77 1685 +2
APR-25 9700 C 0 0 0 0 0 | 7 11 7 4 +3 46 10 | 178 3 10 675 -3
APR-25 9800 C 0 0 0 0 0 | 6 8 6 3 +2 46 47 | 155 3 47 493 +47
APR-25 9900 C 0 0 0 0 0 | 6 7 6 2 +1 45 44 | 132 2 44 329 -44
APR-25 10000 C 3 4 3 4 40 | 5 8 5 1 0 43 42 | 122 1 82 2094 +32
APR-25 10100 C 2 2 2 2 2 | 7 7 6 1 0 45 21 | 102 2 23 540 -21
APR-25 10200 C 0 0 0 0 0 | 5 7 5 1 0 46 351 | 97 1 351 654 -351
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 71 2 0 370 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 60 2 0 762 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 51 2 0 140 0
APR-25 10600 C 3 3 3 3 1 | 1 1 1 1 0 51 20 | 61 1 21 209 +19
APR-25 10700 C 3 3 3 3 1 | 1 1 1 1 0 53 20 | 36 1 21 197 +19
APR-25 10800 C 0 0 0 0 0 | 2 2 2 1 0 54 522 | 32 1 522 541 +522
APR-25 10900 C 0 0 0 0 0 | 2 2 2 1 0 55 5 | 11 2 5 5 +4
APR-25 11000 C 0 0 0 0 0 | 2 2 2 1 0 57 106 | 10 1 106 117 +106
APR-25 11100 C 0 0 0 0 0 | 1 1 1 1 0 58 50 | 17 1 50 59 +48
TOTAL CALL 263 | TOTAL CALL 9347 | TOTAL CALL 9610 41546 +4287
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 12 27 10 10 9 | 9 9 5 4 -7 64 196 | 48 3 205 208 +107
APR-25 5600 P 20 25 20 20 3 | 15 15 7 5 -8 63 31 | 47 4 34 65 -30
APR-25 5700 P 25 30 20 20 4 | 15 15 6 6 -10 61 3 | 44 1 7 72 -1
APR-25 5800 P 25 35 25 25 5 | 20 20 8 8 -11 61 17 | 57 1 22 114 -15
APR-25 5900 P 31 31 31 31 1 | 10 12 10 10 -13 60 4 | 67 1 5 211 -4
APR-25 6000 P 0 0 0 0 0 | 12 16 12 12 -15 58 27 | 89 1 27 238 -21
APR-25 6100 P 0 0 0 0 0 | 14 20 10 15 -17 57 26 | 105 1 26 239 +19
APR-25 6200 P 0 0 0 0 0 | 18 18 15 19 -21 56 26 | 111 2 26 330 +4
APR-25 6300 P 0 0 0 0 0 | 23 23 15 24 -21 55 43 | 127 2 43 442 -8
APR-25 6400 P 0 0 0 0 0 | 27 29 16 29 -24 54 497 | 145 2 497 1250 +204
APR-25 6500 P 0 0 0 0 0 | 30 38 20 36 -27 53 490 | 145 2 490 761 -34
APR-25 6600 P 0 0 0 0 0 | 34 46 25 43 -32 52 43 | 204 3 43 950 -7
APR-25 6700 P 92 120 92 94 9 | 41 51 31 51 -40 50 37 | 216 3 46 488 -2
APR-25 6800 P 0 0 0 0 0 | 48 54 34 62 -43 49 113 | 240 3 113 178 +3
APR-25 6900 P 0 0 0 0 0 | 58 74 42 76 -47 48 507 | 308 4 507 301 -418
APR-25 7000 P 190 240 190 233 7 | 76 91 48 91 -53 47 555 | 330 5 562 998 +150
APR-25 7100 P 186 186 186 186 2 | 73 110 63 110 -58 46 1104 | 386 6 1106 1036 +728
APR-25 7200 P 265 325 199 209 35 | 105 125 77 131 -64 45 344 | 400 7 379 1068 +271
APR-25 7300 P 229 231 216 216 20 | 90 154 90 156 -72 44 111 | 436 9 131 1282 -19
APR-25 7400 P 371 399 349 399 4 | 159 184 119 185 -81 43 233 | 540 10 237 937 -195
APR-25 7500 P 0 0 0 0 0 | 192 210 138 218 -91 42 13 | 562 12 13 238 +5
APR-25 7600 P 0 0 0 0 0 | 249 280 223 256 -103 41 61 | 621 14 61 411 -29
APR-25 7700 P 0 0 0 0 0 | 269 309 206 309 -106 41 527 | 724 17 527 1189 +499
APR-25 7800 P 0 0 0 0 0 | 321 370 271 360 -114 40 10 | 740 19 10 724 -1
APR-25 7900 P 0 0 0 0 0 | 357 455 357 421 -120 40 4 | 775 23 4 863 -4
APR-25 8000 P 0 0 0 0 0 | 465 465 345 487 -146 40 2 | 865 28 2 1783 0
APR-25 8100 P 0 0 0 0 0 | 438 551 438 559 -145 40 6 | 969 33 6 1608 -5
APR-25 8200 P 0 0 0 0 0 | 605 647 605 636 -152 40 7 | 1200 44 7 1766 -10
APR-25 8300 P 0 0 0 0 0 | 707 707 707 726 -135 42 1 | 1250 54 1 2200 -9
APR-25 8400 P 0 0 0 0 0 | 0 0 0 809 -138 42 0 | 1065 67 0 2044 0
APR-25 8500 P 0 0 0 0 0 | 884 884 854 895 -140 42 2 | 1065 82 2 2051 0
APR-25 8600 P 0 0 0 0 0 | 880 881 880 984 -142 43 41 | 1200 102 41 1676 -41
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1074 -145 43 0 | 1510 120 0 591 0
APR-25 8800 P 0 0 0 0 0 | 1121 1121 1121 1167 -147 43 5 | 1574 151 5 577 -5
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1261 -148 43 0 | 449 191 0 103 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1356 -150 43 0 | 512 233 0 298 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1452 -152 44 0 | 1830 311 0 20 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1548 -154 43 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1646 -155 44 0 | 805 535 0 1 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1744 -156 44 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1842 -157 44 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1941 -158 44 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 2040 -158 44 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 2139 -159 43 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 2239 -159 45 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 2338 -160 43 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2438 -160 45 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2538 -160 46 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2638 -160 47 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2737 -161 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2837 -161 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2937 -161 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 3037 -161 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 3137 -161 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 3237 -161 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 3337 -161 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3437 -161 0 0 | 0 0 0 0 0
TOTAL PUT 99 | TOTAL PUT 5086 | TOTAL PUT 5185 29313 +1132
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 14795 70859 +5419
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 1877 +146 49 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1782 +143 48 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1689 +141 47 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1596 +137 46 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1504 +134 45 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1414 +131 45 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1325 +127 44 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1237 +122 43 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1151 +118 43 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1066 +112 42 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 984 +107 41 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 904 +102 40 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 826 +105 40 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 750 +98 39 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 672 +85 37 0 | 497 489 0 150 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 603 +73 37 0 | 527 426 0 558 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 538 +65 36 0 | 398 378 0 105 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 477 +58 36 0 | 470 331 0 581 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 419 +51 35 0 | 1116 302 0 1046 0
MAY-25 7700 C 0 0 0 0 0 | 408 408 369 370 +47 35 210 | 408 262 210 337 -118
MAY-25 7800 C 248 300 248 297 22 | 325 327 322 322 +41 34 89 | 401 199 111 291 -104
MAY-25 7900 C 0 0 0 0 0 | 335 365 297 281 +38 34 79 | 509 133 79 807 -70
MAY-25 8000 C 0 0 0 0 0 | 304 304 231 245 +34 34 304 | 455 113 304 794 +296
MAY-25 8100 C 0 0 0 0 0 | 200 251 190 214 +31 34 167 | 440 124 167 561 +122
MAY-25 8200 C 105 105 105 105 1 | 199 200 166 186 +29 34 56 | 566 105 57 542 +24
MAY-25 8300 C 100 100 100 100 1 | 186 192 142 161 +27 35 82 | 517 71 83 751 -4
MAY-25 8400 C 0 0 0 0 0 | 167 167 137 138 +24 34 33 | 589 76 33 474 +2
MAY-25 8500 C 92 115 76 115 4 | 104 148 99 118 +22 34 78 | 465 45 82 627 +30
MAY-25 8600 C 65 80 65 80 3 | 109 132 90 101 +20 35 132 | 475 50 135 1343 -87
MAY-25 8700 C 0 0 0 0 0 | 89 89 84 86 +19 35 163 | 621 59 163 865 -49
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 73 +16 35 0 | 460 43 0 2072 0
MAY-25 8900 C 0 0 0 0 0 | 53 67 53 61 +13 34 57 | 526 39 57 159 +3
MAY-25 9000 C 41 41 41 41 1 | 44 62 43 52 +12 35 133 | 531 30 134 501 +73
MAY-25 9100 C 0 0 0 0 0 | 36 53 36 46 +14 35 169 | 368 25 169 1085 +134
MAY-25 9200 C 0 0 0 0 0 | 31 49 31 38 +12 35 143 | 453 22 143 509 -1
MAY-25 9300 C 0 0 0 0 0 | 28 38 28 32 +11 35 57 | 410 21 57 308 0
MAY-25 9400 C 21 21 20 20 35 | 32 34 30 26 +9 35 24 | 363 18 59 137 -10
MAY-25 9500 C 21 23 19 23 38 | 30 30 28 22 +9 35 15 | 283 15 53 3100 +15
MAY-25 9600 C 0 0 0 0 0 | 24 27 24 18 +8 35 71 | 240 14 71 229 0
MAY-25 9700 C 0 0 0 0 0 | 21 25 21 15 +7 35 114 | 265 10 114 357 +35
MAY-25 9800 C 0 0 0 0 0 | 23 24 19 12 +6 35 265 | 56 10 265 229 +174
MAY-25 9900 C 0 0 0 0 0 | 20 20 19 10 +5 35 16 | 162 8 16 78 -16
MAY-25 10000 C 0 0 0 0 0 | 17 17 17 8 +5 35 11 | 176 7 11 716 -11
MAY-25 10100 C 0 0 0 0 0 | 17 17 17 6 +4 35 7 | 159 12 7 200 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 5 +4 35 0 | 144 24 0 245 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 125 6 0 21 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 111 28 0 52 0
MAY-25 10500 C 0 0 0 0 0 | 12 12 12 2 +1 34 7 | 55 11 7 610 +7
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 6 6 0 1 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 4 0 1 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 5 0 3 0
TOTAL CALL 105 | TOTAL CALL 2482 | TOTAL CALL 2587 20449 +445
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 | 30 32 23 33 -17 49 30 | 107 23 30 19 +13
MAY-25 5900 P 0 0 0 0 0 | 31 39 25 38 -20 48 39 | 114 4 39 50 -17
MAY-25 6000 P 100 104 82 82 5 | 38 44 37 45 -22 47 16 | 141 5 21 73 -2
MAY-25 6100 P 0 0 0 0 0 | 41 41 40 53 -24 47 20 | 157 5 20 54 0
MAY-25 6200 P 130 130 130 130 2 | 46 46 46 61 -27 46 9 | 158 6 11 40 +9
MAY-25 6300 P 121 121 121 121 1 | 56 64 44 69 -31 45 26 | 179 6 27 78 +16
MAY-25 6400 P 0 0 0 0 0 | 62 78 50 79 -35 44 31 | 225 20 31 126 +22
MAY-25 6500 P 0 0 0 0 0 | 71 78 59 90 -39 43 32 | 187 10 32 94 +32
MAY-25 6600 P 0 0 0 0 0 | 76 90 75 103 -44 42 26 | 205 14 26 162 +25
MAY-25 6700 P 0 0 0 0 0 | 101 112 78 118 -48 41 131 | 239 78 131 397 +43
MAY-25 6800 P 0 0 0 0 0 | 110 138 94 135 -53 41 140 | 260 19 140 288 +13
MAY-25 6900 P 0 0 0 0 0 | 131 154 104 154 -59 40 108 | 378 18 108 915 -22
MAY-25 7000 P 0 0 0 0 0 | 127 168 121 175 -65 39 177 | 386 20 177 614 +64
MAY-25 7100 P 0 0 0 0 0 | 201 202 201 199 -72 38 50 | 430 18 50 267 +30
MAY-25 7200 P 0 0 0 0 0 | 201 225 198 226 -79 37 112 | 490 26 112 814 +45
MAY-25 7300 P 0 0 0 0 0 | 200 214 200 257 -86 37 37 | 545 29 37 1587 +29
MAY-25 7400 P 0 0 0 0 0 | 230 260 230 292 -93 36 52 | 508 27 52 215 -48
MAY-25 7500 P 501 501 501 501 9 | 297 297 297 331 -100 36 4 | 620 33 13 1373 -4
MAY-25 7600 P 0 0 0 0 0 | 305 399 305 375 -106 35 1169 | 592 38 1169 1552 -112
MAY-25 7700 P 0 0 0 0 0 | 342 451 340 425 -111 35 20 | 612 39 20 434 -33
MAY-25 7800 P 0 0 0 0 0 | 390 390 390 477 -117 34 2 | 530 79 2 433 -6
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 537 -119 34 0 | 800 57 0 382 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 596 -126 34 1 | 700 74 1 1001 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 663 -142 34 0 | 286 120 0 1409 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 734 -145 34 0 | 1200 105 0 890 -2
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 820 -135 35 0 | 490 141 0 149 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 897 -138 35 0 | 1068 139 0 1471 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 977 -139 35 0 | 597 241 0 552 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 1059 -141 35 600 | 485 273 600 703 +128
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1144 -143 35 0 | 542 210 0 696 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1230 -145 35 0 | 501 285 0 23 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1318 -146 35 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1408 -148 35 0 | 374 353 0 10 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1499 -150 35 0 | 522 428 0 380 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1592 -150 35 0 | 0 0 0 0 0
MAY-25 9300 P 1984 1984 1984 1984 1 | 0 0 0 1686 -151 35 0 | 1984 481 1 14 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1780 -153 35 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1876 -154 35 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1972 -155 35 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 2069 -156 35 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 2166 -157 34 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 2264 -158 34 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 2363 -157 35 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2461 -159 35 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2560 -159 35 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2659 -159 35 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2758 -160 34 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2858 -160 35 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2957 -161 35 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 3057 -160 35 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 3156 -161 34 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 3256 -161 35 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 3356 -161 35 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3456 -161 36 0 | 0 0 0 0 0
TOTAL PUT 18 | TOTAL PUT 2832 | TOTAL PUT 2850 17265 +223
| MONTH PUT/CALL RATIO 1.10
| MONTH TOTAL 5437 37714 +668
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 3716 +162 55 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3616 +161 53 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3517 +161 54 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3417 +160 52 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3318 +160 52 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3219 +160 51 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3120 +159 50 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3022 +159 50 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2923 +158 49 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2874 +157 49 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2825 +157 49 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2776 +157 49 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2727 +156 48 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2678 +155 48 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2630 +155 48 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2532 +153 47 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2436 +153 47 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2340 +151 46 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2244 +149 45 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2149 +147 45 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2055 +145 44 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1961 +142 44 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1869 +140 43 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1777 +137 43 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1686 +134 42 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1597 +131 41 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1508 +127 41 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1421 +123 40 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1336 +119 40 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1252 +114 39 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1170 +110 39 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1089 +104 38 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1011 +99 37 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 935 +94 37 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 861 +99 36 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 790 +101 36 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 705 +71 34 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 646 +65 34 0 | 1201 174 0 678 0
JUN-25 7400 C 491 492 491 492 2 | 0 0 0 582 +56 33 0 | 492 92 2 1844 +2
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 528 +53 33 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 474 +48 33 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 425 +44 33 0 | 1050 131 0 159 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 379 +39 32 200 | 852 103 200 805 +200
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 338 +36 32 0 | 788 41 0 83 0
JUN-25 8000 C 216 216 216 216 1 | 0 0 0 298 +31 32 0 | 930 41 1 1399 -1
JUN-25 8100 C 0 0 0 0 0 | 326 326 324 266 +29 32 60 | 774 151 60 1681 0
JUN-25 8200 C 0 0 0 0 0 | 211 211 209 235 +26 32 30 | 770 28 30 2633 +14
JUN-25 8300 C 0 0 0 0 0 | 209 209 204 208 +24 32 35 | 374 164 35 133 +10
JUN-25 8400 C 0 0 0 0 0 | 204 204 204 183 +21 32 50 | 820 31 50 588 +50
JUN-25 8500 C 0 0 0 0 0 | 149 149 149 161 +20 32 10 | 905 134 10 2167 -10
JUN-25 8600 C 0 0 0 0 0 | 171 171 164 141 +18 32 121 | 700 28 121 2353 +121
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 123 +17 32 0 | 497 170 0 311 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 106 +14 32 0 | 592 22 0 662 0
JUN-25 8900 C 0 0 0 0 0 | 99 99 99 92 +13 32 5 | 440 99 5 23 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 81 +12 32 0 | 579 57 0 3186 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 70 +9 32 0 | 439 151 0 51 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 62 +10 32 0 | 450 10 0 112 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 53 +9 32 0 | 468 30 0 1426 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 45 +8 32 0 | 500 10 0 215 0
JUN-25 9500 C 0 0 0 0 0 | 41 53 41 38 +7 32 11 | 381 28 11 2114 -7
JUN-25 9600 C 0 0 0 0 0 | 37 37 37 32 +7 32 5 | 372 23 5 335 -5
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 27 +6 31 0 | 245 39 0 933 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 22 +5 31 0 | 253 14 0 945 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 19 +5 31 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 27 27 25 16 +5 31 679 | 243 11 679 655 +28
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 13 +4 31 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 11 +4 31 0 | 196 54 0 145 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 9 +3 31 0 | 0 0 0 117 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 7 +2 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 21 21 21 6 +2 31 58 | 146 11 58 1026 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 5 +2 31 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 46 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 85 14 0 242 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 40 7 0 5 0
TOTAL CALL 3 | TOTAL CALL 1264 | TOTAL CALL 1267 37633 +402
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 -1 51 0 | 43 3 0 254 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 -2 49 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 2 -2 51 0 | 38 3 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 3 -2 52 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 4 -2 52 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 5 -2 51 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 6 -3 50 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 8 -3 50 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 15 16 15 9 -4 49 97 | 19 5 97 91 +84
JUN-25 4750 P 0 0 0 0 0 | 20 20 20 10 -5 49 7 | 79 7 7 1057 +7
JUN-25 4800 P 0 0 0 0 0 | 21 21 21 11 -5 49 7 | 104 5 7 832 +7
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 12 -5 49 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 23 23 23 13 -6 48 62 | 23 5 62 62 +60
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 14 -7 48 0 | 5 5 0 1 0
JUN-25 5000 P 0 0 0 0 0 | 26 26 24 16 -7 48 70 | 49 7 70 4433 -2
JUN-25 5100 P 0 0 0 0 0 | 28 28 28 18 -9 47 90 | 59 5 90 70 +52
JUN-25 5200 P 0 0 0 0 0 | 28 28 28 22 -9 47 14 | 354 4 14 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 26 -11 46 0 | 105 5 0 230 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 30 -14 45 0 | 205 5 0 644 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 35 -16 45 0 | 203 10 0 3927 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 42 -18 45 0 | 212 51 0 1560 0
JUN-25 5700 P 0 0 0 0 0 | 47 47 47 49 -20 44 30 | 78 47 30 351 +30
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 56 -23 43 0 | 117 7 0 1354 -17
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 65 -24 43 0 | 152 9 0 56 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 74 -26 42 0 | 829 10 0 6700 -3000
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 85 -28 42 0 | 188 12 0 816 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 95 -32 41 0 | 216 31 0 2147 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 107 -35 40 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 120 -40 39 0 | 661 17 0 1537 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 134 -46 39 0 | 310 33 0 1396 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 151 -51 38 0 | 320 48 0 2930 0
JUN-25 6700 P 0 0 0 0 0 | 121 138 121 170 -56 37 31 | 343 22 31 375 0
JUN-25 6800 P 0 0 0 0 0 | 156 156 156 191 -61 37 8 | 485 42 8 2070 0
JUN-25 6900 P 0 0 0 0 0 | 211 211 158 214 -66 36 87 | 417 33 87 1917 -17
JUN-25 7000 P 0 0 0 0 0 | 180 226 177 240 -71 36 319 | 544 35 319 2613 +172
JUN-25 7100 P 0 0 0 0 0 | 228 228 228 267 -79 35 49 | 550 38 49 576 0
JUN-25 7200 P 0 0 0 0 0 | 277 277 272 298 -86 34 440 | 558 92 440 1992 +420
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 333 -93 34 0 | 586 45 0 786 0
JUN-25 7400 P 508 508 506 506 2 | 0 0 0 372 -99 34 0 | 550 53 2 1665 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 414 -106 33 0 | 780 84 0 1522 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 461 -112 33 0 | 576 100 0 2354 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 511 -116 33 0 | 620 124 0 329 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 567 -119 32 200 | 940 122 200 2648 +200
JUN-25 7900 P 0 0 0 0 0 | 538 538 538 620 -126 32 10 | 835 124 10 1423 0
JUN-25 8000 P 0 0 0 0 0 | 590 590 590 682 -131 32 601 | 860 130 601 2295 +601
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 750 -142 32 0 | 489 213 0 170 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 820 -144 32 0 | 1199 170 0 2974 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 900 -138 32 0 | 594 181 0 414 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 975 -131 32 0 | 1080 298 0 1071 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1052 -142 32 0 | 587 230 0 2771 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1131 -144 32 0 | 620 388 0 2358 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1212 -146 32 0 | 514 383 0 74 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1296 -147 32 0 | 715 377 0 25 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1381 -148 32 0 | 411 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1468 -150 32 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1556 -151 32 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1646 -152 32 0 | 0 0 0 0 0
JUN-25 9300 P 2046 2046 2046 2046 1 | 0 0 0 1738 -152 32 0 | 2046 2046 1 1 +1
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1830 -154 32 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1923 -155 31 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2018 -155 32 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2113 -156 31 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2208 -157 31 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2305 -157 31 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2402 -186 31 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2499 -158 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2597 -158 31 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2695 -159 31 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2793 -160 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2892 -160 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2991 -160 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3090 -160 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3189 -161 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3289 -160 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3388 -161 30 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3488 -161 31 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 2122 | TOTAL PUT 2125 70633 -1402
| MONTH PUT/CALL RATIO 1.67
| MONTH TOTAL 3392 108266 -1000
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 1866 +132 38 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 1777 +130 38 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 1689 +127 38 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 1602 +123 37 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 1516 +119 37 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1432 +115 36 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1350 +111 36 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1269 +107 36 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1190 +102 35 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1114 +98 35 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1039 +93 35 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 966 +88 34 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 896 +79 34 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 828 +73 33 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 771 +76 33 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 709 +66 33 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 650 +64 33 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 587 +54 32 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 537 +51 32 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 488 +47 32 0 | 522 380 0 10 0
JUL-25 7800 C 0 0 0 0 0 | 478 478 478 442 +42 31 1 | 478 362 1 0 -1
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 399 +38 31 0 | 0 0 0 0 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 360 +34 31 0 | 284 283 0 30 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 322 +29 31 0 | 0 0 0 0 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 291 +29 31 0 | 326 163 0 7 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 262 +27 31 0 | 295 199 0 25 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 233 +23 30 0 | 271 129 0 21 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 209 +22 30 0 | 0 0 0 0 0
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 185 +18 30 0 | 387 80 0 5 0
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 165 +17 30 0 | 120 119 0 15 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 147 +16 30 0 | 163 107 0 42 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 131 +14 30 0 | 145 94 0 39 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 116 +12 30 0 | 130 83 0 9 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 104 +11 30 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 93 +11 30 0 | 0 0 0 0 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 83 +11 31 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 73 +12 30 0 | 0 0 0 0 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 64 +11 30 0 | 0 0 0 0 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 54 +8 30 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 47 +8 30 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 41 +7 30 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 35 +6 30 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 31 +6 30 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 26 +5 30 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 23 +5 30 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 19 +4 30 0 | 70 18 0 1 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 17 +5 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 207 -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
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 71 -31 38 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 84 -32 38 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 96 -34 38 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 110 -35 38 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 125 -36 37 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 139 -40 37 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 155 -44 36 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 173 -48 36 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 180 180 179 192 -53 35 100 | 180 179 100 100 +100
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 214 -58 35 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 237 -65 34 0 | 318 315 0 20 0
JUL-25 6900 P 0 0 0 0 0 | 243 243 239 263 -70 34 100 | 419 239 100 182 +100
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 292 -75 33 0 | 500 334 0 101 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 323 -81 33 0 | 453 350 0 26 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 359 -85 32 0 | 494 404 0 8 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 395 -92 32 0 | 0 0 0 0 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 434 -100 31 0 | 591 486 0 12 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 478 -105 31 0 | 623 530 0 8 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 525 -110 31 0 | 0 0 0 0 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 576 -115 31 0 | 0 0 0 0 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 632 -117 30 0 | 0 0 0 0 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 689 -122 30 0 | 0 0 0 0 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 750 -125 30 0 | 0 0 0 0 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 814 -149 30 0 | 0 0 0 0 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 881 -153 30 0 | 0 0 0 0 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 971 -135 31 0 | 0 0 0 0 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 1044 -137 31 0 | 1080 499 0 1 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 1119 -139 31 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 1196 -141 31 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 1275 -142 31 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 1356 -144 31 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 1439 -145 31 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 1524 -146 30 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 1610 -147 30 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1697 -148 30 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1786 -149 30 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1876 -150 30 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1967 -151 30 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 2059 -152 30 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 2152 -152 30 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 2246 -153 30 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 2340 -154 30 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 2436 -154 30 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 2531 -155 30 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 2628 -155 30 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 2724 -156 30 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2822 -155 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 458 +200
| MONTH PUT/CALL RATIO 200.00
| MONTH TOTAL 201 665 +199
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 2888 +151 39 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2840 +150 39 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2792 +149 38 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2745 +148 38 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2697 +147 38 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2650 +146 38 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2556 +143 38 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2463 +141 37 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2371 +139 37 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2280 +137 37 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2190 +135 37 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2100 +132 36 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2012 +129 36 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1925 +126 36 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1840 +124 35 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1755 +120 35 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1672 +117 35 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1591 +115 34 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1511 +111 34 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1433 +108 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1356 +105 34 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1282 +102 33 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1209 +99 33 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1138 +95 33 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1069 +92 32 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1003 +93 32 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 938 +87 32 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 866 +72 31 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 808 +63 31 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 751 +75 31 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 698 +71 31 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 648 +65 30 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 599 +64 30 0 | 630 385 0 722 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 546 +52 30 0 | 536 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 504 +48 30 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 464 +45 29 0 | 580 361 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 430 +45 30 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 393 +39 29 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 362 +36 29 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 330 +32 29 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 302 +30 29 600 | 920 218 600 942 -60
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 273 +24 29 0 | 687 687 0 119 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 253 +26 29 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 228 +22 29 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 208 +20 29 0 | 648 648 0 30 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 189 +15 29 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 173 +13 29 0 | 572 475 0 30 0
SEP-25 9200 C 0 0 0 0 0 | 157 157 157 156 +10 29 7 | 608 157 7 8 +7
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 142 +9 29 0 | 685 473 0 10 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 130 +11 29 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 113 +9 29 0 | 530 530 0 200 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 101 +8 28 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 90 +6 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 80 +5 28 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 71 +5 28 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 63 +4 28 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 56 +4 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 49 +3 28 0 | 213 129 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 43 +2 28 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 38 +2 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 33 +1 27 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 29 +1 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 25 0 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 22 0 27 0 | 34 30 0 4 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 19 0 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 17 +1 27 0 | 220 34 0 611 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 14 0 27 0 | 110 15 0 162 0
TOTAL CALL 0 | TOTAL CALL 607 | TOTAL CALL 607 7823 -53
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 26 -15 39 0 | 72 14 0 21 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 28 -16 39 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 30 -17 38 0 | 77 15 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 33 -18 38 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 35 -19 38 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 38 -20 38 0 | 82 11 0 4 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 44 -23 38 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 51 -25 37 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 59 -27 37 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 68 -29 37 0 | 144 24 0 4 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 78 -31 37 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 90 100 90 91 -32 37 8 | 170 90 8 21 +8
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 100 -39 36 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 113 -41 36 0 | 225 20 0 52 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 131 -34 36 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 148 -36 35 0 | 261 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 162 -41 35 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 181 -43 35 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 199 -47 34 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 207 207 203 219 -51 34 100 | 270 203 100 640 +40
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 240 -56 33 0 | 370 232 0 3185 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 265 -59 33 0 | 338 310 0 40 0
SEP-25 6700 P 0 0 0 0 0 | 268 269 265 293 -62 33 166 | 338 265 166 140 +130
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 322 -66 32 0 | 389 269 0 721 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 349 -75 32 0 | 434 156 0 97 0
SEP-25 7000 P 0 0 0 0 0 | 313 353 305 382 -80 32 925 | 631 148 925 1806 +891
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 418 -85 31 0 | 628 142 0 92 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 455 -91 31 0 | 571 162 0 81 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 497 -95 31 0 | 691 159 0 325 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 541 -100 31 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 588 -105 31 0 | 803 204 0 549 0
SEP-25 7600 P 0 0 0 0 0 | 635 635 635 637 -109 30 8 | 635 221 8 419 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 689 -106 30 0 | 808 254 0 75 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 745 -106 30 0 | 861 295 0 1036 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 791 -123 30 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 851 -126 29 0 | 1110 334 0 1403 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 919 -132 30 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 984 -135 29 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1057 -132 30 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1126 -135 30 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1197 -138 30 600 | 1170 647 600 900 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1270 -140 29 0 | 0 0 0 441 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1345 -143 29 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1421 -146 29 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1500 -147 29 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1579 -150 29 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1661 -151 29 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1744 -166 29 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1828 -155 29 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1914 -172 29 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2001 -157 29 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2089 -179 28 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2178 -160 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2268 -161 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2359 -161 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2451 -162 28 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2544 -162 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2637 -163 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2731 -164 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2826 -164 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2921 -165 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3017 -165 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3113 -166 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3210 -166 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3307 -166 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3405 -165 27 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3502 -166 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1807 | TOTAL PUT 1807 15934 +1069
| MONTH PUT/CALL RATIO 2.97
| MONTH TOTAL 2414 23757 +1016
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 3745 +156 35 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3647 +155 35 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3549 +154 35 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3452 +154 35 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3355 +153 35 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3258 +151 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3162 +149 34 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3067 +148 34 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2973 +147 34 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2879 +146 34 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2785 +143 34 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2693 +141 33 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2511 +137 33 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2334 +133 33 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2246 +129 33 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2160 +127 32 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2076 +124 32 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1992 +121 32 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1910 +118 32 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1830 +115 32 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1751 +111 32 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1674 +108 31 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1598 +105 31 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1524 +101 31 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1452 +98 31 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1381 +94 31 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1312 +90 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1246 +87 30 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1181 +83 30 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1118 +73 30 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1056 +69 30 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1009 +77 30 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 951 +79 30 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 895 +69 30 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 848 +71 30 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 797 +67 30 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 749 +64 30 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 703 +61 29 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 660 +58 29 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 616 +52 29 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 577 +50 29 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 535 +42 29 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 500 +40 29 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 466 +36 29 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 435 +34 29 600 | 1240 430 600 375 -405
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 407 +33 29 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 378 +30 28 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 351 +27 28 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 327 +25 28 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 310 +25 29 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 289 +32 29 550 | 0 0 550 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 269 +31 29 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 250 +30 29 0 | 0 0 0 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 233 +30 29 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 216 +29 29 0 | 470 470 0 1 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 201 +29 29 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 187 +29 29 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 168 +22 28 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 155 +21 28 3000 | 0 0 3000 3000 0
DEC-25 10000 C 0 0 0 0 0 | 156 156 142 143 +21 28 10 | 156 142 10 1760 +10
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 132 +20 28 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 121 +18 28 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 112 +18 28 0 | 97 87 0 3 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 103 +18 28 0 | 96 94 0 2 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 94 +16 28 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 87 +16 28 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 79 +15 28 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 73 +14 28 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 67 +14 28 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 61 +13 28 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 56 +13 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 51 +12 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 43 +11 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 35 +9 27 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 29 +8 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 24 +7 27 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 20 +7 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 16 +5 27 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13 +5 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11 +5 27 0 | 25 21 0 4 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 28 28 0 2 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5 +3 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 2 +1 26 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 25 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 4160 | TOTAL CALL 4160 24671 -395
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 8 -4 35 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 10 -5 35 0 | 170 51 0 14 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 12 -6 35 0 | 70 15 0 22 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 15 -6 35 0 | 59 10 0 406 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 18 -7 35 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 21 -9 34 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 49 49 49 25 -11 34 11 | 85 13 11 66 0
DEC-25 4600 P 0 0 0 0 0 | 55 59 5 30 -12 34 12 | 90 5 12 12 +8
DEC-25 4700 P 0 0 0 0 0 | 52 52 52 36 -13 34 1 | 52 52 1 1 +1
DEC-25 4800 P 0 0 0 0 0 | 66 66 66 43 -13 34 1 | 66 58 1 11 +1
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 48 -17 34 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 56 -19 33 0 | 205 205 0 3551 0
DEC-25 5200 P 0 0 0 0 0 | 100 100 100 77 -20 33 4 | 168 30 4 23 +4
DEC-25 5400 P 0 0 0 0 0 | 100 105 95 99 -29 33 16 | 182 31 16 1207 +16
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 109 -31 33 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 123 -33 32 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 139 -36 32 0 | 222 39 0 1280 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 155 -39 32 0 | 189 44 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 173 -42 32 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 199 -46 32 0 | 250 55 0 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 214 -55 32 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 242 -51 32 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 264 -54 31 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 287 -59 31 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 312 -62 31 0 | 413 188 0 405 0
DEC-25 6600 P 0 0 0 0 0 | 289 289 288 340 -66 31 50 | 538 288 50 700 -40
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 368 -71 30 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 399 -76 30 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 433 -80 30 0 | 216 215 0 800 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 468 -85 30 1500 | 238 157 1500 3607 +1500
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 505 -91 29 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 546 -95 29 0 | 736 228 0 762 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 587 -101 29 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 634 -103 29 3000 | 0 0 3000 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 679 -109 29 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 728 -114 28 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 780 -110 28 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 836 -111 28 0 | 0 0 0 927 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 887 -119 28 0 | 410 410 0 7 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 948 -120 28 0 | 1180 1180 0 2501 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1007 -143 28 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1070 -146 28 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1165 -119 29 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1232 -121 29 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1301 -123 29 600 | 0 0 600 0 -600
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1372 -124 29 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1445 -125 29 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1519 -127 29 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1594 -128 29 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1671 -130 28 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1749 -131 28 550 | 0 0 550 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1829 -132 28 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1910 -133 28 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1992 -134 28 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 2075 -135 28 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2159 -136 28 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 2244 -137 28 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2331 -138 28 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 2418 -139 28 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2506 -139 28 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 2595 -140 28 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2684 -142 28 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2775 -142 28 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2866 -142 28 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2957 -144 28 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3050 -144 28 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 3142 -145 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3236 -146 28 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 3330 -146 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3424 -147 28 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 3519 -147 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3614 -148 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3806 -149 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3998 -151 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4192 -152 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4387 -153 27 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4583 -153 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4779 -155 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4976 -155 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5174 -155 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5372 -156 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5570 -157 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5769 -157 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5968 -157 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6167 -158 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6366 -158 26 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6565 -159 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6765 -159 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6965 -159 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7164 -159 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5745 | TOTAL PUT 5745 35279 +890
| MONTH PUT/CALL RATIO 1.38
| MONTH TOTAL 9905 59950 +495
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 2086 +119 31 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2007 +116 31 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 1930 +114 31 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 1854 +111 31 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 1780 +108 31 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 1707 +105 31 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1636 +103 30 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1566 +99 30 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1498 +96 30 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1432 +94 30 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1385 +115 30 0 | 1210 1210 0 1 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1304 +87 30 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1243 +75 30 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1183 +71 29 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1153 +114 30 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1098 +108 30 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1027 +87 29 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 975 +83 29 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 926 +80 29 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 877 +74 29 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 831 +72 29 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 787 +68 29 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 745 +64 29 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 695 +51 28 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 658 +49 28 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 623 +48 28 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 595 +52 28 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 555 +42 28 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 523 +39 28 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 501 +45 28 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 465 +34 28 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 439 +33 28 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 413 +30 28 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 390 +25 28 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 367 +32 28 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 336 +22 28 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 315 +21 28 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 295 +19 27 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 276 +18 27 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 257 +16 27 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 240 +14 27 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 224 +13 27 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 209 +12 27 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 195 +12 27 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 182 +11 27 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 169 +10 27 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 157 +9 27 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 146 +8 27 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 135 +7 27 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 126 +7 27 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 116 +5 27 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 108 +5 27 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 100 +5 27 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 92 +4 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 208 -42 31 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 229 -53 31 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 252 -53 31 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 279 -51 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 302 -54 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 326 -58 30 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 353 -62 30 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 381 -66 30 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 411 -69 30 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 443 -73 30 0 | 211 211 0 50 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 476 -78 29 0 | 230 227 0 100 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 512 -82 29 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 550 -86 29 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 591 -89 29 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 631 -95 29 0 | 0 0 0 300 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 677 -97 29 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 721 -104 28 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 770 -107 28 0 | 330 330 0 1 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 820 -111 28 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 872 -115 28 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 926 -110 28 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 984 -111 28 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 1041 -115 28 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 1101 -128 28 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 1163 -131 28 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 1242 -118 28 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 1307 -121 28 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 1348 -149 27 0 | 1615 1615 0 1 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 1442 -125 28 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1512 -127 28 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1583 -129 28 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1655 -132 28 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1729 -134 28 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1804 -136 28 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1880 -138 28 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1958 -139 28 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 2037 -140 28 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 2117 -142 27 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 2198 -143 27 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 2279 -145 27 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 2362 -147 27 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 2446 -148 27 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 2531 -149 27 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2617 -149 27 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2704 -150 27 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2791 -151 27 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2879 -152 27 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2968 -153 27 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 3057 -154 27 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 3148 -154 27 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 3238 -156 27 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 3330 -156 27 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 3422 -156 27 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 3514 -157 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 853 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 855 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 3758 +156 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3663 +155 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3568 +154 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3474 +153 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3381 +153 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3288 +151 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3197 +151 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3106 +149 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3016 +148 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2927 +146 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2839 +145 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2752 +143 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2582 +140 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2417 +136 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2256 +131 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2101 +127 30 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1951 +121 30 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1808 +117 30 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1670 +90 30 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1576 +125 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1447 +118 30 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1326 +111 30 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1212 +103 30 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1105 +94 29 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1007 +87 29 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 915 +80 29 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 829 +71 29 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 750 +63 29 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 677 +56 28 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 609 +68 28 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 531 +47 28 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 476 +43 27 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 425 +40 27 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 379 +37 27 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 337 +33 27 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 299 +31 27 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 265 +28 27 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 234 +26 27 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 206 +24 27 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 181 +21 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 159 +20 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 139 +18 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 121 +16 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 106 +15 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 92 +14 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 79 +12 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 69 +11 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 59 +10 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 51 +9 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 43 +7 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 37 +7 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 32 +6 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 27 +6 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 23 +5 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 19 +4 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 16 +3 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 14 +4 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11 +2 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5 +1 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 26 -4 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 31 -5 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 36 -6 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 42 -7 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 49 -7 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 56 -9 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 65 -9 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 74 -11 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 84 -12 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 95 -14 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 107 -15 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 120 -17 31 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 150 -20 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 185 -24 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 224 -29 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 269 -33 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 319 -39 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 376 -43 30 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 438 -49 30 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 507 -45 29 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 582 -49 29 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 643 -74 28 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 728 -82 28 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 819 -92 28 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 917 -102 27 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1025 -110 27 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1141 -116 27 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1264 -121 27 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1394 -126 27 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1530 -139 27 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1699 -113 28 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1844 -117 27 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1993 -120 27 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2147 -123 27 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2305 -127 27 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2467 -129 27 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2633 -132 27 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2802 -134 27 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2974 -136 27 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3149 -139 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3327 -140 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3507 -142 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3689 -144 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3874 -145 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 4060 -146 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 4247 -148 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 4437 -149 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4627 -150 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4819 -151 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 5011 -153 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 5205 -153 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 5400 -154 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 5595 -154 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5791 -155 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5987 -156 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 6184 -157 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 6382 -156 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 6579 -158 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6778 -157 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6976 -158 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 7175 -158 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 7373 -159 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 3849 +236 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3756 +234 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3665 +234 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3574 +233 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3484 +231 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3395 +230 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3307 +229 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3220 +227 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3134 +226 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3049 +224 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2965 +222 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2882 +220 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2720 +215 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2562 +210 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2409 +204 30 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2261 +197 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2119 +191 29 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1981 +183 29 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1849 +148 29 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1709 +129 28 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1588 +123 28 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1473 +117 28 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1364 +108 28 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1262 +101 28 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1167 +94 28 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1078 +87 27 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 997 +82 27 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 918 +97 27 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 843 +90 27 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 773 +83 27 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 708 +76 27 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 648 +71 27 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 591 +64 27 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 539 +59 27 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 490 +53 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 445 +48 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 404 +43 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 366 +39 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 331 +35 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 298 +31 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 269 +28 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 242 +24 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 217 +21 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 194 +18 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 174 +16 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 155 +13 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 138 +11 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 123 +10 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 109 +8 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 97 +7 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 86 +6 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 75 +4 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 66 +3 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 58 +2 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 51 +1 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 45 +1 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 39 0 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 34 0 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 30 0 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 26 0 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 22 -1 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 19 -1 23 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 53 -2 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 60 -4 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 69 -4 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 78 -5 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 88 -7 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 99 -8 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 111 -9 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 124 -11 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 138 -12 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 153 -14 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 169 -16 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 186 -18 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 224 -23 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 266 -28 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 313 -34 30 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 365 -41 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 423 -47 29 0 | 560 170 0 6 -50
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 485 -55 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 553 -63 29 0 | 260 260 0 1 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 627 -71 29 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 706 -80 29 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 790 -89 28 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 880 -77 28 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 975 -87 28 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1071 -104 28 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1182 -110 27 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1300 -116 27 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1424 -139 27 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1553 -142 27 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1686 -146 27 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1812 -162 27 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1952 -167 27 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2095 -174 27 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2243 -179 27 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2394 -185 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2549 -190 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2708 -195 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2870 -199 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3035 -203 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3202 -207 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3373 -210 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3546 -214 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3721 -217 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3898 -220 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4078 -222 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4259 -225 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4442 -227 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4627 -228 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4813 -230 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5001 -231 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5190 -232 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5379 -234 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5570 -235 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5762 -236 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5955 -237 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6149 -237 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6343 -238 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6538 -238 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6734 -238 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6930 -238 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7126 -239 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 7323 -239 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 867 -50
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 893 -50
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 2674 +129 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2528 +126 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2386 +122 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2248 +119 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2114 +115 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1985 +112 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1859 +108 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1738 +104 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1621 +100 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1509 +96 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1401 +92 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1297 +85 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1200 +80 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1108 +76 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1020 +72 27 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 937 +68 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 858 +64 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 783 +60 26 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 713 +56 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 647 +52 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 585 +49 25 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 527 +45 25 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 473 +42 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 423 +38 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 376 +35 24 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 333 +31 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 294 +29 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 258 +26 23 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 225 +23 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 195 +20 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 168 +18 22 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 144 +16 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 123 +14 21 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 104 +12 21 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 87 +10 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 72 +8 20 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 60 +8 20 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 49 +7 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 39 +5 19 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 32 +5 19 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 25 +3 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 20 +3 18 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 15 +2 18 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 11 +1 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 9 +2 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 6 +1 17 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 5 +1 17 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 3 0 16 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 2 0 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 0 419 -32 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 473 -35 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 531 -39 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 593 -42 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 659 -46 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 730 -49 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 804 -53 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 883 -57 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 966 -61 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1054 -65 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1146 -69 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1242 -76 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1345 -81 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1453 -85 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1565 -89 27 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1682 -93 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1803 -97 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1928 -101 26 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2058 -105 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 2192 -109 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2330 -112 25 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2472 -116 25 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2618 -119 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2768 -123 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2921 -126 24 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 3078 -130 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 3239 -132 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 3403 -135 23 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3570 -138 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3740 -141 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3913 -143 22 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 4089 -145 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 4268 -147 21 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4449 -149 21 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4632 -151 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4817 -153 20 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 5005 -153 20 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 5194 -154 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 5384 -156 19 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5577 -156 19 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5770 -158 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5965 -158 18 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 6160 -159 18 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 6356 -160 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6554 -159 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6751 -160 17 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6950 -160 17 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 7148 -161 16 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 7347 -161 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 3941 +146 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3858 +146 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3775 +145 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3693 +143 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3611 +142 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3531 +141 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3451 +139 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3373 +138 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3295 +137 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3218 +136 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3142 +134 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3066 +132 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2919 +130 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2774 +127 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2633 +123 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2496 +120 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2363 +117 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2233 +114 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2107 +110 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1985 +107 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1866 +103 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1751 +99 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1640 +96 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1533 +92 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1430 +86 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1334 +82 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1241 +78 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1153 +75 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1068 +70 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 987 +66 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 910 +63 26 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 837 +59 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 768 +56 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 702 +52 25 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 640 +49 25 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 582 +46 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 527 +42 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 475 +38 24 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 427 +35 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 383 +33 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 341 +30 23 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 303 +27 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 268 +25 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 235 +22 22 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 206 +20 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 179 +18 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 155 +16 21 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 133 +14 20 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 113 +12 20 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 96 +10 20 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 81 +9 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 67 +7 19 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 56 +7 19 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 45 +5 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 37 +5 18 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 30 +4 18 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 23 +3 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 18 +2 17 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 14 +2 17 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11 +2 17 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8 +1 16 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6 +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 0 188 -15 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 205 -15 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 222 -16 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 240 -18 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 258 -19 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 278 -20 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 298 -22 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 320 -23 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 342 -24 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 365 -25 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 389 -27 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 413 -29 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 466 -31 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 521 -34 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 580 -38 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 643 -41 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 710 -44 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 780 -47 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 854 -51 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 932 -54 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1013 -58 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1098 -62 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1187 -65 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1280 -69 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1377 -75 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1481 -79 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1588 -83 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1700 -86 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1815 -91 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1934 -95 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2057 -98 26 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2184 -102 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2315 -105 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2449 -109 25 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2587 -112 25 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2729 -115 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2874 -119 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3022 -123 24 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3174 -126 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3330 -128 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3488 -131 23 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3650 -134 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3815 -136 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3982 -139 22 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 4153 -141 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 4326 -143 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4502 -145 21 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4680 -147 20 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4860 -149 20 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 5043 -151 20 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 5228 -152 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 5414 -154 19 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5603 -154 19 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5792 -156 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5984 -156 18 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 6177 -157 18 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 6370 -158 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6565 -159 17 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6761 -159 17 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6958 -159 17 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 7155 -160 16 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 7353 -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 4053 +142 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3975 +142 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3897 +140 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3820 +139 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3744 +138 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3668 +137 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3594 +136 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3520 +135 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3447 +133 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3375 +132 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3303 +131 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3232 +129 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3093 +127 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2957 +124 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2824 +122 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2693 +118 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2566 +115 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2442 +112 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2321 +109 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2203 +106 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2089 +104 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1977 +100 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1868 +97 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1762 +93 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1660 +87 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1564 +84 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1471 +80 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1382 +77 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1295 +73 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1212 +70 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1132 +67 26 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1055 +64 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 981 +60 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 911 +58 25 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 843 +54 25 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 779 +52 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 717 +48 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 659 +45 24 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 603 +42 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 551 +39 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 502 +37 23 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 455 +34 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 411 +31 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 0 303 -19 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 325 -19 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 347 -21 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 370 -22 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 394 -23 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 418 -24 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 444 -25 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 470 -26 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 497 -28 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 525 -29 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 553 -30 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 582 -32 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 643 -34 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 707 -37 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 774 -39 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 843 -43 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 916 -46 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 992 -49 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1071 -52 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1153 -55 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1239 -57 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1327 -61 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1418 -64 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1512 -68 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1610 -74 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1714 -77 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1821 -81 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1932 -84 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2045 -88 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2162 -91 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2282 -94 26 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2405 -97 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2531 -101 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2661 -103 25 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2793 -107 25 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2929 -109 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3067 -113 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3209 -116 24 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3353 -119 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3501 -122 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3652 -124 23 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3805 -127 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3961 -130 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 3657 +132 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3588 +131 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3519 +130 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3451 +129 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3384 +128 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3251 +125 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3120 +122 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2993 +120 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2868 +117 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2745 +114 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2625 +111 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2508 +109 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2393 +106 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2281 +103 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2171 +100 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2064 +97 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1960 +95 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1858 +88 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1762 +84 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1670 +82 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1580 +79 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1492 +76 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1407 +72 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1325 +70 26 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1246 +67 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1169 +64 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1095 +61 25 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1024 +58 25 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 955 +55 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 890 +53 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 826 +49 24 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 766 +47 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 708 +44 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 652 +41 23 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 600 +39 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 549 +36 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 0 611 -29 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 642 -30 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 673 -31 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 705 -32 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 738 -33 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 805 -36 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 874 -39 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 947 -41 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 1022 -44 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1099 -47 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1179 -50 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1262 -52 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1347 -55 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1435 -58 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1525 -61 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1618 -64 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1714 -66 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1812 -73 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1916 -77 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2024 -79 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2134 -82 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2246 -85 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2361 -89 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2479 -91 26 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2600 -94 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2723 -97 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2849 -100 25 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2978 -103 25 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3109 -106 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3244 -108 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3380 -112 24 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3520 -114 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3662 -117 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3806 -120 23 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3954 -122 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 4103 -125 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 0.98
MARKET TOTAL 36144 303616 +6747
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED