HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C APR-25 8200 1836 99 28 120 45 3482 +48
C APR-25 8400 1786 42 30 51 26 4407 +21
C APR-25 8500 1732 26 31 32 15 2470 +13
C MAY-25 8600 1036 130 29 136 92 1098 +41
C DEC-25 8000 1006 820 27 805 789 3735 +96
C DEC-25 10000 1000 209 27 0 0 2460 +44
P DEC-25 7900 900 611 27 0 0 2502 -97
C APR-25 8300 834 65 29 88 32 4249 +32
P JUN-25 7200 814 113 32 125 109 2473 -52
C JUL-25 8600 800 275 28 0 0 800 +56
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 APR 2025, TUESDAY 23 APR 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2653 +196 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2553 +196 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2453 +196 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2353 +196 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2253 +196 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2153 +196 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2053 +196 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1953 +196 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1853 +196 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1753 +196 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1653 +196 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1553 +195 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1453 +195 0 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1353 +195 0 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1253 +194 0 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1153 +193 0 0 | 820 422 0 49 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1054 +192 44 0 | 826 317 0 28 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 954 +190 40 0 | 818 295 0 37 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 855 +187 39 0 | 718 280 0 646 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 757 +183 39 0 | 559 195 0 1372 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 658 +179 35 0 | 499 169 0 591 0
APR-25 7600 C 388 398 388 398 3 | 0 0 0 560 +166 33 0 | 837 134 3 1195 0
APR-25 7700 C 318 318 318 318 1 | 0 0 0 464 +154 31 0 | 436 96 1 178 0
APR-25 7800 C 0 0 0 0 0 | 303 325 288 376 +141 31 6 | 628 82 6 525 -5
APR-25 7900 C 221 221 221 221 1 | 0 0 0 293 +127 31 0 | 615 93 1 871 -1
APR-25 8000 C 127 155 112 155 7 | 159 190 149 216 +101 30 221 | 522 55 228 1773 -4
APR-25 8100 C 78 78 78 78 1 | 150 172 99 151 +74 29 175 | 741 46 176 1576 +81
APR-25 8200 C 45 60 45 60 3 | 118 120 65 99 +48 28 1833 | 526 34 1836 3482 +697
APR-25 8300 C 32 32 32 32 1 | 68 88 40 65 +32 29 833 | 800 24 834 4249 -245
APR-25 8400 C 0 0 0 0 0 | 46 51 26 42 +21 30 1786 | 788 16 1786 4407 +1157
APR-25 8500 C 0 0 0 0 0 | 31 32 15 26 +13 31 1732 | 498 11 1732 2470 +660
APR-25 8600 C 9 9 9 9 1 | 13 14 10 16 +8 32 405 | 688 8 406 2575 +206
APR-25 8700 C 6 6 6 6 2 | 14 14 7 10 +4 33 631 | 475 6 633 3979 -4
APR-25 8800 C 0 0 0 0 0 | 8 10 5 6 +2 34 34 | 555 5 34 2620 -8
APR-25 8900 C 0 0 0 0 0 | 6 6 4 4 +2 35 15 | 438 4 15 712 +9
APR-25 9000 C 0 0 0 0 0 | 5 5 3 2 +1 35 39 | 425 3 39 2042 +29
APR-25 9100 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 399 3 0 318 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 355 2 0 944 0
APR-25 9300 C 0 0 0 0 0 | 2 2 2 1 0 41 1 | 309 2 1 975 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 250 3 0 848 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 239 2 0 2490 0
APR-25 9600 C 0 0 0 0 0 | 1 1 1 1 0 50 18 | 204 1 18 1686 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 178 1 0 639 0
APR-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 155 2 0 423 0
APR-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 132 1 0 477 0
APR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 122 1 0 2081 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 102 2 0 538 0
APR-25 10200 C 0 0 0 0 0 | 1 1 1 1 0 66 1 | 97 1 1 654 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 71 1 0 345 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 60 1 0 762 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 51 1 0 140 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 61 1 0 185 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 36 1 0 197 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 32 1 0 541 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 11 2 0 137 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 10 1 0 117 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 17 1 0 59 0
TOTAL CALL 20 | TOTAL CALL 7730 | TOTAL CALL 7750 49957 +2572
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 48 1 0 210 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 47 4 0 66 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 44 1 0 99 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 57 1 0 115 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 67 1 0 229 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 89 1 0 406 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 105 1 0 318 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 111 2 0 227 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 127 2 0 440 0
APR-25 6400 P 0 0 0 0 0 | 1 1 1 1 0 72 1 | 145 1 1 1866 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 145 2 0 1198 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 204 3 0 985 0
APR-25 6700 P 0 0 0 0 0 | 2 2 2 1 0 60 4 | 216 2 4 555 0
APR-25 6800 P 0 0 0 0 0 | 2 2 2 1 -1 56 11 | 240 2 11 540 +11
APR-25 6900 P 0 0 0 0 0 | 3 3 3 1 -2 52 1 | 308 3 1 840 0
APR-25 7000 P 0 0 0 0 0 | 3 3 2 1 -3 48 38 | 330 2 38 1459 0
APR-25 7100 P 0 0 0 0 0 | 3 3 2 1 -4 44 41 | 386 2 41 990 -27
APR-25 7200 P 7 7 7 7 1 | 4 4 4 2 -6 43 36 | 400 4 37 1314 +24
APR-25 7300 P 12 12 10 10 16 | 5 6 4 3 -9 41 255 | 436 4 271 1440 +89
APR-25 7400 P 0 0 0 0 0 | 7 8 6 4 -13 39 610 | 540 6 610 1427 +134
APR-25 7500 P 22 22 22 22 1 | 10 12 8 7 -18 38 77 | 562 8 78 723 +13
APR-25 7600 P 0 0 0 0 0 | 14 17 10 10 -27 35 272 | 621 10 272 690 -43
APR-25 7700 P 43 43 43 43 5 | 20 26 16 17 -37 34 442 | 724 16 447 956 -80
APR-25 7800 P 66 66 66 66 1 | 30 43 26 27 -51 33 755 | 740 19 756 1450 +252
APR-25 7900 P 100 100 80 80 2 | 40 62 40 43 -68 32 92 | 775 23 94 900 -9
APR-25 8000 P 0 0 0 0 0 | 66 103 66 67 -92 31 621 | 865 28 621 1768 -28
APR-25 8100 P 0 0 0 0 0 | 98 153 96 104 -114 30 184 | 969 33 184 1680 +93
APR-25 8200 P 0 0 0 0 0 | 192 192 152 152 -140 30 10 | 1200 44 10 1752 -10
APR-25 8300 P 0 0 0 0 0 | 297 297 238 215 -160 30 4 | 1250 54 4 2184 +3
APR-25 8400 P 0 0 0 0 0 | 278 366 278 290 -173 30 5 | 1065 67 5 2040 -2
APR-25 8500 P 0 0 0 0 0 | 0 0 0 378 -178 33 0 | 1065 82 0 2048 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 469 -182 35 0 | 1200 102 0 1630 0
APR-25 8700 P 0 0 0 0 0 | 574 574 574 557 -191 33 1 | 1510 120 1 591 -1
APR-25 8800 P 0 0 0 0 0 | 0 0 0 653 -193 34 0 | 1574 151 0 502 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 750 -195 33 0 | 449 191 0 103 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 849 -195 35 0 | 512 233 0 298 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 948 -196 35 0 | 1830 311 0 20 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1048 -195 38 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1147 -196 0 0 | 805 535 0 1 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1247 -196 0 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1347 -196 0 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1447 -196 0 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1547 -196 0 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1647 -196 0 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1747 -196 0 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1847 -196 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1947 -196 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2047 -196 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2147 -196 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2247 -196 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2347 -196 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2447 -196 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2547 -196 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2647 -196 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2747 -196 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 2847 -196 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 2947 -196 0 0 | 0 0 0 0 0
TOTAL PUT 26 | TOTAL PUT 3460 | TOTAL PUT 3486 34062 +419
| MONTH PUT/CALL RATIO 0.44
| MONTH TOTAL 11236 84019 +2991
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 2337 +196 40 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2238 +196 41 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2139 +195 41 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2039 +193 39 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1941 +192 40 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1842 +190 39 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1744 +189 38 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1646 +186 37 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1549 +184 37 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1453 +182 37 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1357 +178 36 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1263 +175 35 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1169 +170 35 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1078 +167 34 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 988 +162 34 0 | 497 489 0 150 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 900 +156 33 0 | 527 426 0 558 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 815 +151 33 0 | 398 378 0 105 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 732 +149 32 0 | 470 331 0 581 0
MAY-25 7600 C 0 0 0 0 0 | 602 602 602 643 +132 30 1 | 1116 302 1 1048 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 566 +123 30 165 | 473 262 165 509 +165
MAY-25 7800 C 0 0 0 0 0 | 443 455 443 494 +114 29 3 | 455 199 3 1632 -3
MAY-25 7900 C 0 0 0 0 0 | 385 385 385 427 +103 29 40 | 509 133 40 1945 +15
MAY-25 8000 C 0 0 0 0 0 | 317 340 312 368 +97 29 70 | 455 113 70 1798 +2
MAY-25 8100 C 0 0 0 0 0 | 317 317 259 313 +85 28 61 | 440 124 61 572 -14
MAY-25 8200 C 220 241 205 205 101 | 285 285 210 263 +72 28 172 | 566 105 273 632 +64
MAY-25 8300 C 0 0 0 0 0 | 193 210 173 221 +62 28 373 | 517 71 373 906 -51
MAY-25 8400 C 130 130 130 130 2 | 148 173 148 186 +54 28 733 | 589 76 735 801 +121
MAY-25 8500 C 137 138 134 134 3 | 127 154 117 156 +47 29 582 | 465 45 585 698 +222
MAY-25 8600 C 0 0 0 0 0 | 136 136 92 130 +41 29 1036 | 475 50 1036 1098 +60
MAY-25 8700 C 74 90 74 90 4 | 110 110 76 108 +35 29 97 | 621 58 101 936 0
MAY-25 8800 C 0 0 0 0 0 | 89 89 64 89 +30 29 144 | 460 43 144 2230 +60
MAY-25 8900 C 0 0 0 0 0 | 71 71 50 73 +25 30 565 | 526 39 565 337 -23
MAY-25 9000 C 0 0 0 0 0 | 58 60 41 60 +20 30 152 | 531 30 152 1236 -16
MAY-25 9100 C 38 38 38 38 6 | 40 46 40 49 +17 30 302 | 368 25 308 977 -81
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 41 +16 30 0 | 453 22 0 460 0
MAY-25 9300 C 0 0 0 0 0 | 27 31 23 34 +14 31 227 | 410 21 227 169 -146
MAY-25 9400 C 0 0 0 0 0 | 28 28 23 27 +12 31 13 | 363 18 13 161 +6
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 22 +10 31 0 | 283 15 0 2973 0
MAY-25 9600 C 0 0 0 0 0 | 18 18 18 18 +9 31 3 | 240 14 3 228 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 14 +7 31 0 | 265 10 0 343 0
MAY-25 9800 C 0 0 0 0 0 | 16 16 14 11 +5 31 15 | 56 10 15 213 -13
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 9 +5 32 0 | 162 8 0 103 0
MAY-25 10000 C 0 0 0 0 0 | 10 10 10 7 +4 32 1 | 176 7 1 707 0
MAY-25 10100 C 0 0 0 0 0 | 10 10 10 6 +4 32 3 | 159 10 3 185 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 4 +3 32 0 | 144 10 0 185 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 125 6 0 21 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 111 28 0 52 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 55 11 0 610 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 7 6 0 1 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 34 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 116 | TOTAL CALL 4758 | TOTAL CALL 4874 25168 +368
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 | 8 8 8 1 -4 40 43 | 107 8 43 252 +43
MAY-25 5900 P 0 0 0 0 0 | 9 9 9 1 -6 38 25 | 114 4 25 106 +25
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 2 -7 39 0 | 141 5 0 102 0
MAY-25 6100 P 0 0 0 0 0 | 11 11 10 3 -8 39 8 | 157 5 8 81 0
MAY-25 6200 P 0 0 0 0 0 | 12 12 12 5 -8 40 3 | 158 6 3 46 -1
MAY-25 6300 P 22 22 22 22 1 | 14 14 14 7 -9 40 3 | 179 6 4 122 +1
MAY-25 6400 P 0 0 0 0 0 | 15 16 15 8 -12 38 3 | 225 15 3 189 0
MAY-25 6500 P 0 0 0 0 0 | 17 18 17 11 -13 38 3 | 187 10 3 551 -3
MAY-25 6600 P 0 0 0 0 0 | 20 20 20 14 -16 37 11 | 205 14 11 744 +6
MAY-25 6700 P 0 0 0 0 0 | 24 24 21 17 -19 37 14 | 239 21 14 915 +14
MAY-25 6800 P 0 0 0 0 0 | 30 30 24 22 -21 36 58 | 260 19 58 393 +10
MAY-25 6900 P 0 0 0 0 0 | 30 30 28 27 -24 35 34 | 378 18 34 841 +17
MAY-25 7000 P 0 0 0 0 0 | 39 40 34 34 -27 35 38 | 386 20 38 882 +2
MAY-25 7100 P 0 0 0 0 0 | 44 47 40 41 -32 34 122 | 430 18 122 802 +111
MAY-25 7200 P 0 0 0 0 0 | 54 56 48 50 -37 33 544 | 490 26 544 1004 +73
MAY-25 7300 P 101 101 101 101 1 | 70 71 60 62 -42 33 344 | 545 29 345 1561 -163
MAY-25 7400 P 117 117 117 117 2 | 84 84 73 76 -48 32 64 | 508 27 66 1063 +8
MAY-25 7500 P 0 0 0 0 0 | 102 104 92 93 -54 32 32 | 620 33 32 1250 -6
MAY-25 7600 P 0 0 0 0 0 | 119 125 113 113 -60 31 227 | 592 38 227 1477 -8
MAY-25 7700 P 0 0 0 0 0 | 140 140 140 136 -68 30 113 | 612 39 113 435 +1
MAY-25 7800 P 241 241 215 215 2 | 167 170 162 163 -78 30 257 | 530 79 259 1449 -7
MAY-25 7900 P 0 0 0 0 0 | 201 208 198 196 -88 29 11 | 800 57 11 1505 +8
MAY-25 8000 P 0 0 0 0 0 | 257 257 244 235 -101 29 216 | 700 74 216 1195 +216
MAY-25 8100 P 0 0 0 0 0 | 315 315 281 279 -113 29 6 | 460 120 6 1402 +4
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 330 -124 29 0 | 1200 105 0 890 -1
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 390 -129 29 0 | 490 141 0 149 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 453 -139 29 0 | 1068 139 0 1471 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 523 -145 29 0 | 597 241 0 552 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 597 -159 29 0 | 485 273 0 703 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 675 -164 29 0 | 542 210 0 696 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 756 -169 30 0 | 501 285 0 23 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 839 -174 30 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 926 -177 30 0 | 374 353 0 10 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1014 -181 30 0 | 522 428 0 380 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1105 -183 30 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1197 -186 31 0 | 1984 481 0 14 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1290 -189 31 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1385 -191 31 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1481 -192 31 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1578 -193 31 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1675 -194 31 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1773 -195 32 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1871 -196 32 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1969 -197 31 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2068 -198 32 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2167 -198 32 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2267 -198 33 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2366 -199 32 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2466 -199 33 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2565 -199 32 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2665 -199 33 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2765 -199 34 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2865 -199 35 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2965 -199 36 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 2179 | TOTAL PUT 2185 23255 +350
| MONTH PUT/CALL RATIO 0.44
| MONTH TOTAL 7059 48423 +718
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 4208 +199 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4108 +199 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4008 +198 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3908 +198 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3808 +198 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3708 +198 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3608 +198 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3508 +197 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3409 +198 46 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3359 +197 45 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3309 +197 44 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3259 +197 44 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3209 +196 43 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3159 +196 42 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3109 +196 41 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3010 +195 43 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2910 +194 41 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2811 +194 41 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2712 +193 41 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2613 +192 41 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2514 +191 40 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2416 +190 40 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2318 +188 39 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2220 +187 39 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2122 +184 38 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2026 +183 38 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1929 +180 37 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1834 +178 37 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1739 +175 36 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1645 +173 36 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1552 +169 35 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1460 +166 35 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1370 +163 34 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1281 +159 34 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1194 +155 34 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1108 +150 33 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1024 +145 32 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 943 +141 32 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 864 +136 32 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 788 +141 31 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 660 660 660 701 +122 30 1 | 700 115 1 1596 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 631 +114 29 0 | 1050 131 0 159 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 566 +106 29 0 | 852 103 0 845 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 505 +99 29 0 | 788 41 0 80 0
JUN-25 8000 C 0 0 0 0 0 | 481 481 422 447 +90 28 9 | 930 41 9 1345 -9
JUN-25 8100 C 0 0 0 0 0 | 348 348 348 395 +83 28 3 | 774 151 3 1680 0
JUN-25 8200 C 0 0 0 0 0 | 293 337 293 347 +74 28 11 | 770 28 11 2641 +3
JUN-25 8300 C 0 0 0 0 0 | 290 290 256 305 +68 28 14 | 374 164 14 133 -5
JUN-25 8400 C 0 0 0 0 0 | 223 250 223 265 +58 28 230 | 820 31 230 764 +200
JUN-25 8500 C 0 0 0 0 0 | 217 217 210 232 +52 28 108 | 905 134 108 2751 -1
JUN-25 8600 C 0 0 0 0 0 | 190 190 184 203 +48 28 50 | 700 28 50 2604 -10
JUN-25 8700 C 0 0 0 0 0 | 171 171 171 176 +42 28 10 | 497 108 10 341 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 153 +38 28 0 | 592 22 0 702 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 132 +34 28 0 | 440 99 0 26 0
JUN-25 9000 C 0 0 0 0 0 | 107 107 101 114 +30 28 400 | 579 57 400 3578 +308
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 98 +27 29 0 | 439 104 0 53 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 84 +24 29 0 | 450 10 0 446 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 73 +20 29 0 | 468 30 0 1426 0
JUN-25 9400 C 0 0 0 0 0 | 56 60 56 63 +18 29 95 | 500 10 95 271 +30
JUN-25 9500 C 0 0 0 0 0 | 50 52 49 54 +17 29 550 | 381 28 550 2248 +355
JUN-25 9600 C 0 0 0 0 0 | 42 45 42 47 +16 29 85 | 372 23 85 335 0
JUN-25 9700 C 0 0 0 0 0 | 37 39 37 39 +13 29 90 | 245 37 90 973 +40
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 33 +12 29 0 | 253 14 0 945 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 28 +10 30 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 24 +10 30 0 | 243 11 0 654 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 20 +9 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 16 +7 30 0 | 196 54 0 145 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 13 +5 29 0 | 0 0 0 117 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 11 +5 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 9 +4 30 0 | 146 11 0 1026 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 8 +4 30 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 6 +3 30 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 5 +3 30 0 | 46 10 0 90 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 4 +3 30 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 85 13 0 242 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 40 7 0 5 0
TOTAL CALL 0 | TOTAL CALL 1656 | TOTAL CALL 1656 39832 +911
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 38 3 0 58 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 41 6 0 152 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 50 14 0 68 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 19 5 0 91 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 79 7 0 1057 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 104 5 0 832 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 -1 43 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 -2 42 0 | 5 5 0 1 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 -3 41 0 | 49 7 0 4433 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 -5 40 0 | 59 5 0 70 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 2 -5 41 0 | 354 4 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 3 -5 41 0 | 105 5 0 230 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 4 -6 41 0 | 205 5 0 644 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 5 -7 41 0 | 203 10 0 3963 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 6 -8 40 0 | 212 31 0 1659 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 8 -9 40 0 | 78 34 0 351 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 10 -11 39 0 | 117 7 0 1347 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 12 -12 39 0 | 152 9 0 63 0
JUN-25 6000 P 0 0 0 0 0 | 27 27 24 14 -16 38 30 | 829 10 30 6801 -9
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 18 -17 38 0 | 188 12 0 762 -47
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 22 -19 37 0 | 216 31 0 2618 0
JUN-25 6300 P 0 0 0 0 0 | 34 34 33 27 -21 37 9 | 243 33 9 1952 0
JUN-25 6400 P 0 0 0 0 0 | 35 35 35 32 -24 37 75 | 661 17 75 1612 +75
JUN-25 6500 P 0 0 0 0 0 | 43 43 43 38 -27 36 1 | 310 33 1 1397 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 45 -29 36 0 | 320 48 0 2930 0
JUN-25 6700 P 0 0 0 0 0 | 56 56 56 54 -30 35 1 | 343 22 1 375 0
JUN-25 6800 P 0 0 0 0 0 | 61 61 61 61 -34 34 1 | 485 42 1 1820 +1
JUN-25 6900 P 0 0 0 0 0 | 80 80 79 71 -39 34 2 | 417 33 2 1917 0
JUN-25 7000 P 0 0 0 0 0 | 93 93 80 83 -43 33 107 | 544 35 107 2661 +97
JUN-25 7100 P 0 0 0 0 0 | 97 97 97 97 -47 33 20 | 550 38 20 713 +10
JUN-25 7200 P 0 0 0 0 0 | 124 125 109 113 -52 32 814 | 558 92 814 2473 +520
JUN-25 7300 P 0 0 0 0 0 | 129 129 129 131 -56 32 20 | 586 45 20 814 0
JUN-25 7400 P 0 0 0 0 0 | 158 158 158 151 -62 31 1 | 550 53 1 1695 -1
JUN-25 7500 P 0 0 0 0 0 | 178 179 178 174 -67 31 2 | 780 84 2 1453 0
JUN-25 7600 P 262 262 262 262 2 | 206 206 206 200 -72 30 4 | 576 100 6 2484 -2
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 229 -80 30 0 | 620 124 0 332 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 261 -90 29 0 | 940 122 0 2445 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 300 -97 29 0 | 835 124 0 1452 0
JUN-25 8000 P 0 0 0 0 0 | 357 360 340 344 -103 29 406 | 860 130 406 2274 -19
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 390 -116 28 0 | 529 213 0 175 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 443 -122 28 0 | 1199 170 0 2973 0
JUN-25 8300 P 0 0 0 0 0 | 506 506 506 502 -126 28 1 | 594 181 1 415 +1
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 563 -133 28 0 | 1080 298 0 1059 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 628 -140 28 0 | 587 230 0 2771 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 698 -153 28 0 | 620 388 0 2358 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 774 -155 29 0 | 514 383 0 74 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 850 -159 29 0 | 715 377 0 25 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 928 -164 29 0 | 411 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1010 -167 29 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1093 -171 29 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1178 -175 29 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1266 -177 29 0 | 2046 2046 0 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1355 -179 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1445 -182 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1537 -184 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1630 -186 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1724 -188 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1819 -189 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1915 -190 29 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2011 -191 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2108 -192 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2205 -194 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2303 -194 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2401 -195 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2500 -195 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2598 -196 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2697 -197 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2796 -197 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2896 -197 30 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2995 -197 30 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 1494 | TOTAL PUT 1496 71764 +626
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 3152 111596 +1537
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 2293 +173 34 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2197 +171 33 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2101 +169 33 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 2006 +166 33 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 1911 +162 33 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1818 +159 32 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1726 +156 32 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1635 +153 32 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1545 +149 32 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1457 +145 31 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1370 +141 31 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1286 +137 31 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1203 +133 31 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1122 +129 30 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 1044 +125 30 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 968 +121 30 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 895 +117 30 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 824 +105 29 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 768 +113 30 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 702 +107 30 0 | 522 380 0 11 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 639 +102 29 0 | 478 362 0 21 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 581 +97 29 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 526 +91 29 0 | 461 283 0 37 0
JUL-25 8100 C 0 0 0 0 0 | 0 0 0 475 +85 29 0 | 0 0 0 0 0
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 427 +76 28 200 | 326 163 200 200 +193
JUL-25 8300 C 0 0 0 0 0 | 369 369 369 384 +72 28 200 | 369 199 200 225 +200
JUL-25 8400 C 0 0 0 0 0 | 331 331 331 344 +66 28 200 | 331 129 200 221 +200
JUL-25 8500 C 0 0 0 0 0 | 303 303 303 303 +56 28 1 | 303 303 1 1 +1
JUL-25 8600 C 0 0 0 0 0 | 0 0 0 275 +56 28 800 | 387 80 800 800 +795
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 245 +51 28 0 | 120 119 0 15 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 218 +46 28 0 | 163 107 0 42 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 193 +40 28 0 | 145 94 0 39 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 173 +38 28 0 | 184 83 0 14 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 154 +35 28 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 137 +32 28 0 | 0 0 0 0 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 120 +28 28 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 107 +25 28 0 | 115 115 0 1 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 95 +22 29 0 | 102 102 0 2 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 85 +21 29 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 76 +19 29 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 67 +19 29 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 60 +18 29 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 51 +15 29 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 45 +14 29 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 39 +12 29 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 34 +11 29 0 | 70 18 0 1 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 30 +10 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1401 | TOTAL CALL 1401 1653 +1389
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 14 -21 34 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 18 -23 33 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 22 -25 33 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 27 -28 33 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 32 -34 33 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 39 -37 32 0 | 82 82 0 12 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 48 -39 32 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 57 -43 32 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 68 -45 32 0 | 180 179 0 100 0
JUL-25 6700 P 0 0 0 0 0 | 85 85 85 80 -46 32 7 | 85 85 7 7 +7
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 94 -48 31 0 | 318 315 0 20 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 110 -49 31 0 | 419 239 0 182 0
JUL-25 7000 P 0 0 0 0 0 | 140 140 124 127 -52 31 10 | 500 124 10 104 +3
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 143 -59 30 0 | 453 350 0 26 0
JUL-25 7200 P 0 0 0 0 0 | 0 0 0 163 -64 30 0 | 494 404 0 8 0
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 184 -70 29 0 | 0 0 0 0 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 209 -75 29 0 | 591 486 0 12 0
JUL-25 7500 P 0 0 0 0 0 | 239 239 239 239 -77 29 1 | 623 239 1 9 +1
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 269 -82 29 0 | 0 0 0 0 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 303 -86 28 0 | 531 531 0 7 0
JUL-25 7800 P 0 0 0 0 0 | 333 333 333 340 -91 28 200 | 333 333 200 200 +200
JUL-25 7900 P 0 0 0 0 0 | 379 379 377 380 -98 28 207 | 379 377 207 207 +207
JUL-25 8000 P 0 0 0 0 0 | 424 424 424 424 -105 27 7 | 623 424 7 1 -7
JUL-25 8100 P 0 0 0 0 0 | 473 473 473 473 -114 27 7 | 473 473 7 7 +7
JUL-25 8200 P 0 0 0 0 0 | 511 511 511 526 -119 27 208 | 511 511 208 208 +208
JUL-25 8300 P 0 0 0 0 0 | 580 580 580 586 -121 27 14 | 580 580 14 7 +7
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 646 -129 27 0 | 1080 499 0 1 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 709 -135 27 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 775 -164 27 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 868 -147 28 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 942 -150 28 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 1018 -154 28 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 1097 -157 28 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 1177 -161 28 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1260 -163 29 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1344 -166 29 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1430 -168 29 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1517 -171 29 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1606 -172 29 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1696 -174 29 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1787 -176 29 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1879 -178 29 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 1972 -179 29 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 2066 -180 29 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 2160 -182 29 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 2255 -183 29 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2351 -184 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 661 | TOTAL PUT 661 1118 +633
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 2062 2771 +2022
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 3364 +190 36 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3315 +190 36 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3266 +189 36 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3217 +189 36 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3168 +188 36 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3119 +188 36 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3022 +187 36 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2924 +185 35 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2828 +184 35 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2732 +182 35 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2636 +180 34 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2541 +178 34 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2447 +176 34 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2353 +174 34 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2261 +172 33 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2169 +170 33 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2078 +167 33 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1989 +165 33 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1900 +162 32 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1813 +159 32 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1727 +156 32 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1642 +153 32 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1559 +150 31 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1478 +147 31 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1398 +143 31 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1320 +140 30 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1244 +137 30 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1170 +133 30 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1098 +130 30 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1028 +126 29 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 960 +129 29 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 881 +110 28 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 818 +106 28 0 | 630 385 0 722 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 760 +102 28 0 | 619 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 704 +99 28 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 652 +94 28 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 600 +90 27 0 | 837 235 0 5 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 552 +84 27 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 511 +79 27 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 466 +69 27 0 | 751 751 0 1314 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 428 +70 27 0 | 920 218 0 942 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 393 +65 27 0 | 687 687 0 119 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 360 +61 27 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 330 +58 27 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 301 +53 27 0 | 648 298 0 36 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 276 +50 27 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 247 247 247 250 +45 27 7 | 572 247 7 36 +6
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 229 +41 27 0 | 608 157 0 71 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 210 +39 27 0 | 685 473 0 10 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 191 +37 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 175 +34 27 0 | 530 530 0 200 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 160 +31 28 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 147 +35 28 0 | 140 140 0 8 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 134 +34 28 0 | 117 114 0 200 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 121 +31 28 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 105 +25 27 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 95 +23 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 85 +21 27 0 | 213 129 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 77 +20 27 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 69 +19 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 61 +16 27 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 55 +16 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 49 +14 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 44 +13 27 0 | 34 30 0 4 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 39 +12 27 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 35 +11 27 0 | 220 34 0 611 0
SEP-25 11100 C 0 0 0 0 0 | 41 41 41 31 +10 27 3 | 110 15 3 161 +2
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 8878 +8
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 7 -7 36 0 | 72 14 0 21 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 8 -7 36 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 9 -8 36 0 | 77 15 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 10 -8 36 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 11 -9 36 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 12 -9 36 0 | 82 11 0 4 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 15 -10 36 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 36 36 36 17 -12 35 2 | 36 36 2 2 +2
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 21 -13 35 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 25 -15 35 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 29 -17 34 0 | 236 80 0 5 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 34 -19 34 0 | 170 90 0 21 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 40 -21 34 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 48 -21 34 0 | 225 20 0 54 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 54 -25 33 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 62 -27 33 0 | 261 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 71 -30 33 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 82 -32 33 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 93 -39 32 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 106 -42 32 0 | 270 203 0 640 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 123 -41 32 0 | 370 232 0 3185 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 137 -44 32 0 | 338 310 0 40 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 152 -47 31 0 | 338 265 0 139 -1
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 166 -51 31 0 | 389 269 0 721 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 186 -54 30 0 | 434 156 0 141 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 207 -55 30 0 | 631 148 0 1804 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 230 -63 30 0 | 628 142 0 92 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 256 -64 30 0 | 571 162 0 81 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 283 -67 29 0 | 691 159 0 325 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 313 -71 29 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 343 -78 29 0 | 803 204 0 549 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 378 -83 28 0 | 635 221 0 419 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 418 -88 28 0 | 808 254 0 75 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 461 -88 28 0 | 861 295 0 1036 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 502 -94 28 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 549 -100 28 0 | 1110 334 0 1403 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 599 -108 28 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 653 -111 28 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 709 -116 28 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 763 -126 27 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 829 -126 28 0 | 1170 647 0 900 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 893 -133 28 0 | 0 0 0 441 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 961 -135 28 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1030 -139 28 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1102 -142 28 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1175 -146 28 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1250 -149 28 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1327 -152 28 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1406 -155 28 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1486 -158 27 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1568 -161 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1652 -163 28 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1737 -165 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1823 -167 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1910 -170 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1998 -172 27 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2088 -174 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2178 -176 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2270 -177 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2362 -178 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2454 -181 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2548 -181 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2642 -183 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2737 -184 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2832 -185 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2928 -186 27 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3024 -187 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 15985 +1
| MONTH PUT/CALL RATIO 0.20
| MONTH TOTAL 12 24863 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 4284 +194 36 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4185 +194 36 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4086 +193 35 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3987 +192 35 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3888 +191 35 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3790 +190 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3692 +189 34 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3595 +188 34 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3498 +187 34 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3401 +186 34 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3304 +184 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3209 +183 33 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3019 +180 33 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2831 +176 33 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2739 +175 32 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2647 +172 32 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2556 +170 32 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2466 +168 32 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2377 +166 32 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2289 +163 31 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2202 +161 31 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2117 +159 31 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2032 +156 31 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1949 +153 31 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1867 +151 30 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1787 +148 30 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1708 +145 30 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1630 +142 30 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1554 +139 30 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1480 +136 29 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1408 +134 29 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1337 +131 29 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1268 +128 29 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1201 +125 29 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1135 +143 28 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1050 +115 27 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 990 +111 27 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 933 +105 27 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 879 +105 27 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 789 805 789 820 +96 27 1006 | 805 789 1006 3735 +950
DEC-25 8100 C 0 0 0 0 0 | 735 735 735 771 +92 27 8 | 735 735 8 8 +8
DEC-25 8200 C 0 0 0 0 0 | 706 707 706 723 +91 27 10 | 882 361 10 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 678 +87 27 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 638 +90 27 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 595 +82 27 0 | 1240 430 0 375 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 555 +78 26 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 519 +75 26 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 487 +67 27 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 454 +62 26 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 424 +65 27 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 397 +63 27 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 365 +50 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 339 +47 26 0 | 0 0 0 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 322 +48 27 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 296 +41 26 0 | 470 470 0 1 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 277 +41 27 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 259 +40 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 241 +40 27 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 225 +40 27 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 209 +44 27 1000 | 156 142 1000 2460 +700
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 195 +43 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 176 +37 27 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 162 +35 27 0 | 97 87 0 3 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 149 +33 26 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 138 +32 27 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 127 +30 26 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 117 +28 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 107 +26 26 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 99 +26 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 90 +23 26 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 83 +22 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 76 +21 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 64 +19 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 53 +16 26 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 45 +15 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 37 +13 26 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 31 +12 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 25 +9 26 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 21 +9 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 17 +7 26 0 | 32 21 0 6 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 14 +6 26 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12 +6 26 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 23 23 23 10 +5 26 4 | 28 18 4 8 +4
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8 +4 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6 +3 26 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 5 +3 26 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 48 28 0 1 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 48 9 0 20 0
TOTAL CALL 0 | TOTAL CALL 2028 | TOTAL CALL 2028 27340 +1662
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 4 -3 36 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 5 -3 36 0 | 170 51 0 14 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 6 -4 35 0 | 70 15 0 22 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 7 -5 35 0 | 59 10 0 406 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 8 -6 35 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 10 -7 34 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 12 -8 34 0 | 85 13 0 66 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 15 -9 34 0 | 90 5 0 18 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 18 -10 34 0 | 69 52 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 21 -11 34 0 | 66 58 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 24 -13 33 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 50 54 50 29 -14 33 4 | 205 50 4 3543 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 39 -17 33 0 | 168 30 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 51 -21 33 0 | 182 31 0 1207 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 59 -22 32 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 67 -25 32 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 76 -27 32 0 | 222 39 0 1280 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 86 -29 32 0 | 189 44 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 97 -31 32 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 112 -31 32 0 | 250 55 0 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 122 -36 31 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 137 -38 31 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 152 -41 31 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 169 -48 31 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 187 -45 30 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 212 -44 30 0 | 538 288 0 900 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 228 -47 30 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 250 -49 30 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 273 -52 29 0 | 412 215 0 924 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 299 -56 29 0 | 469 157 0 4569 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 326 -58 29 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 355 -58 29 0 | 736 228 0 1312 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 386 -69 29 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 416 -75 28 0 | 0 0 0 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 452 -76 28 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 493 -77 28 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 523 -91 28 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 565 -94 28 188 | 0 0 188 300 -188
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 611 -97 27 900 | 410 410 900 2502 +900
DEC-25 8000 P 0 0 0 0 0 | 674 674 667 658 -99 27 9 | 1180 667 9 2901 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 710 -107 27 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 762 -106 27 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 821 -105 27 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 875 -111 27 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 934 -115 27 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 995 -113 27 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1050 -124 27 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1116 -127 27 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1183 -130 27 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1252 -133 27 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1323 -135 27 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1395 -138 27 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1469 -141 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1544 -143 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1621 -146 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1700 -148 27 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1779 -150 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1860 -153 27 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1942 -155 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2026 -156 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 2110 -159 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2196 -160 27 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2282 -162 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2369 -164 26 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2458 -165 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2547 -167 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2637 -169 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2727 -171 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2819 -171 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2910 -174 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 3003 -175 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3096 -176 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3284 -178 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3473 -181 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3665 -182 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3857 -184 26 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4051 -185 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4245 -188 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4441 -188 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4637 -190 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4834 -191 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5032 -191 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5230 -192 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5428 -193 26 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5626 -194 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5825 -194 26 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6024 -195 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6223 -195 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6423 -195 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6622 -196 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1101 | TOTAL PUT 1101 39440 +712
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 3129 66780 +2374
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 2485 +167 30 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2399 +164 29 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2315 +162 29 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2232 +160 29 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2150 +157 29 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2069 +154 29 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1990 +152 29 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1913 +149 29 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1837 +147 29 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1762 +144 29 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1689 +141 29 0 | 1210 1210 0 1 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1618 +138 28 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1548 +135 28 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1480 +132 28 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1414 +129 28 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1349 +126 28 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1287 +123 28 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1225 +100 28 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1183 +115 28 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1125 +116 28 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1068 +113 28 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1011 +106 28 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 960 +103 28 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 911 +101 28 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 864 +104 27 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 819 +100 27 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 776 +99 27 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 736 +95 27 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 685 +82 27 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 648 +77 27 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 613 +74 27 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 579 +76 27 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 541 +63 27 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 511 +65 27 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 482 +57 27 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 455 +55 27 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 430 +52 27 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 405 +46 27 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 384 +46 27 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 351 +34 26 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 329 +31 26 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 308 +28 26 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 288 +25 26 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 270 +23 26 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 252 +20 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 236 +18 26 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 220 +16 26 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 205 +14 26 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 191 +12 26 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 178 +10 26 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 166 +9 26 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 154 +7 26 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 144 +6 26 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 134 +5 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 0 117 -29 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 131 -32 29 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 147 -34 29 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 164 -36 29 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 182 -39 29 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 201 -42 29 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 222 -52 29 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 245 -52 29 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 271 -50 29 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 293 -54 29 0 | 211 211 0 50 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 319 -56 28 0 | 230 227 0 100 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 345 -59 28 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 374 -62 28 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 404 -65 28 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 436 -62 28 0 | 0 0 0 1800 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 470 -65 28 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 507 -67 27 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 545 -71 27 0 | 330 330 0 1 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 585 -75 27 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 628 -77 27 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 672 -79 27 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 719 -87 27 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 768 -89 27 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 819 -90 27 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 865 -99 26 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 920 -102 26 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 970 -112 26 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 1029 -115 26 0 | 1615 1615 0 1 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 1090 -146 26 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1176 -126 27 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1240 -131 27 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1305 -135 27 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1372 -139 27 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1441 -143 27 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1511 -147 27 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1583 -150 27 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1656 -153 27 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1730 -157 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1806 -160 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1883 -162 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1961 -165 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 2040 -168 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 2120 -171 26 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2202 -173 26 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2284 -176 26 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2368 -178 26 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2452 -180 26 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2537 -182 26 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2623 -184 26 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2710 -186 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2798 -187 26 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2886 -189 26 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2976 -190 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 3066 -191 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2553 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2555 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 4295 +194 29 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4196 +193 29 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4098 +192 29 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4001 +192 29 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3904 +191 29 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3807 +190 29 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3711 +189 29 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3615 +188 29 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3520 +187 29 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3426 +186 29 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3332 +184 29 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3239 +182 29 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3056 +179 28 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2877 +175 28 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2702 +171 28 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2531 +166 28 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2366 +161 28 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2206 +156 28 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2052 +151 28 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1904 +145 28 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1763 +140 28 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1627 +132 27 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1501 +133 27 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1376 +126 27 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1259 +119 27 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1149 +112 27 0 | 0 0 0 150 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1048 +106 27 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 953 +99 27 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 867 +93 27 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 787 +86 26 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 714 +80 26 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 648 +75 26 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 587 +69 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 528 +63 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 475 +58 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 427 +54 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 383 +50 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 344 +47 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 307 +43 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 275 +40 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 245 +37 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 218 +33 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 194 +31 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 173 +29 26 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 153 +26 26 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 136 +24 26 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 120 +22 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 106 +20 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 94 +19 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 83 +17 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 73 +15 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 64 +14 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 56 +12 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 50 +12 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 44 +11 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 38 +9 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 33 +8 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 29 +7 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 26 +7 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 22 +6 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 19 +5 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 17 +5 25 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
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 7 -3 29 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 8 -4 29 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 10 -5 29 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 13 -5 29 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 16 -6 29 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 19 -7 29 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 23 -8 29 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 27 -9 29 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 32 -10 29 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 38 -11 29 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 44 -13 29 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 51 -15 29 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 68 -18 28 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 89 -22 28 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 114 -26 28 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 143 -31 28 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 178 -36 28 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 218 -41 28 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 264 -46 28 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 316 -52 28 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 375 -57 28 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 439 -76 27 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 518 -71 27 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 592 -79 27 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 675 -86 27 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 766 -92 27 0 | 0 0 0 150 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 864 -99 27 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 970 -106 27 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1083 -113 27 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1204 -119 27 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1331 -125 27 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1464 -132 27 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1604 -123 27 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1740 -134 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1887 -139 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2039 -143 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2195 -147 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2356 -150 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2519 -154 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2687 -157 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2857 -160 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3030 -164 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3206 -166 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3385 -168 26 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3565 -171 26 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3748 -173 26 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3932 -175 26 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4118 -177 26 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4306 -178 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4495 -180 26 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4685 -182 26 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4876 -183 26 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 5068 -185 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5262 -185 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5456 -186 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5650 -188 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5845 -189 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 6041 -190 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6238 -190 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6434 -191 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6631 -192 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6829 -192 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 657 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 807 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 4307 +193 29 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4211 +192 29 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4115 +191 28 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4020 +190 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3926 +189 28 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3833 +189 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3740 +188 28 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3648 +186 28 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3556 +184 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3466 +183 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3377 +182 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3288 +180 28 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3114 +177 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2945 +174 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2780 +170 28 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2620 +165 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2465 +160 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2316 +156 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2172 +151 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2034 +146 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1901 +140 27 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1774 +134 27 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1658 +135 27 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1541 +130 27 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1430 +124 27 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1326 +118 27 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1229 +113 27 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1137 +106 27 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1052 +100 27 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 973 +94 26 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 900 +89 26 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 832 +84 26 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 766 +77 26 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 706 +73 26 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 650 +69 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 598 +65 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 550 +62 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 506 +59 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 465 +56 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 427 +54 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 391 +50 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 359 +48 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 329 +45 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 301 +43 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 276 +41 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 252 +38 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 231 +36 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 211 +34 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 193 +32 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 176 +30 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 161 +29 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 147 +27 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 134 +25 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 122 +24 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 111 +22 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 101 +21 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 92 +19 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 84 +18 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 77 +18 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 70 +17 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 63 +15 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 58 +15 26 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 20 -4 29 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 24 -5 29 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 28 -6 28 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 33 -7 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 39 -8 28 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 46 -8 28 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 53 -9 28 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 61 -11 28 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 69 -13 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 79 -14 28 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 90 -15 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 101 -17 28 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 127 -20 28 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 158 -23 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 193 -27 28 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 233 -32 28 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 278 -37 28 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 329 -41 28 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 385 -46 27 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 447 -51 27 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 514 -57 27 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 587 -63 27 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 666 -68 27 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 751 -78 27 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 838 -87 27 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 934 -93 27 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1036 -99 27 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1145 -104 26 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1261 -109 26 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1382 -115 26 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1509 -120 26 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1641 -125 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1778 -121 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1919 -124 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2063 -128 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2211 -132 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2363 -135 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2519 -138 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2678 -141 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2840 -143 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3004 -147 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3172 -149 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3342 -152 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3514 -154 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3689 -156 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3865 -159 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4044 -161 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4224 -163 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4406 -165 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4589 -167 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4774 -168 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4960 -170 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5147 -172 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5335 -173 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5524 -175 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5714 -176 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5905 -178 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6097 -179 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6290 -179 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6483 -180 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6676 -182 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6871 -182 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1867 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1893 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 3081 +170 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2926 +167 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2775 +164 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2628 +161 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2484 +158 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2344 +154 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2208 +150 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2075 +145 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1947 +141 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1823 +137 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1703 +133 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1587 +128 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1476 +124 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1368 +118 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1265 +111 27 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1170 +107 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1078 +101 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 991 +96 26 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 909 +91 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 830 +86 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 757 +82 25 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 687 +76 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 621 +71 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 560 +66 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 503 +62 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 449 +57 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 400 +53 23 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 354 +48 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 312 +44 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 274 +40 22 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 239 +36 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 207 +33 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 178 +29 21 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 152 +25 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 130 +23 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 109 +20 20 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 91 +17 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 76 +15 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 62 +13 19 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 51 +11 19 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 41 +9 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 32 +7 18 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 25 +6 18 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 20 +5 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 15 +4 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 11 +3 17 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 8 +2 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 6 +2 16 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 4 +1 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 336 -26 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 381 -29 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 430 -32 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 483 -35 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 539 -38 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 599 -42 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 663 -46 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 730 -51 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 802 -55 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 878 -59 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 958 -63 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1042 -68 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1131 -72 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1223 -78 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1320 -85 27 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1425 -89 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1533 -95 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1646 -100 26 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1764 -105 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1885 -110 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2012 -114 25 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2142 -120 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2276 -125 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2415 -130 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2558 -134 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2704 -139 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2855 -143 23 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 3009 -148 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3167 -152 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3329 -156 22 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3494 -160 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3662 -163 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3833 -167 21 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4007 -171 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4185 -173 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4364 -176 20 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4546 -179 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4731 -181 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 4917 -183 19 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5106 -185 19 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5296 -187 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5487 -189 18 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5680 -190 18 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5875 -191 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6070 -192 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6266 -193 17 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6463 -194 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6661 -194 16 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6859 -195 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 4394 +185 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4308 +185 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4222 +184 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4137 +183 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4053 +182 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3969 +181 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3886 +179 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3804 +178 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3723 +178 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3642 +176 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3562 +175 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3484 +174 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3328 +171 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3176 +169 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3026 +165 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2881 +163 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2738 +159 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2599 +156 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2463 +152 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2331 +149 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2202 +145 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2077 +141 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1956 +138 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1838 +134 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1724 +130 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1613 +125 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1506 +120 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1404 +114 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1308 +109 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1215 +104 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1127 +100 26 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1043 +95 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 962 +90 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 886 +87 25 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 813 +82 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 744 +77 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 678 +72 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 617 +69 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 559 +64 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 504 +59 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 453 +55 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 406 +51 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 362 +47 22 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 321 +43 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 283 +39 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 249 +36 21 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 217 +32 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 188 +29 20 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 163 +26 20 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 139 +23 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 118 +20 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 100 +18 19 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 84 +16 19 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 69 +13 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 57 +11 18 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 46 +9 18 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 37 +8 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 30 +7 17 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 23 +5 17 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 18 +4 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 14 +4 16 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10 +2 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 0 151 -11 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 165 -11 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 179 -12 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 194 -13 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 210 -14 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 226 -15 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 243 -17 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 261 -18 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 280 -18 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 299 -20 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 319 -21 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 341 -22 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 385 -25 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 433 -27 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 483 -31 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 538 -33 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 595 -37 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 656 -40 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 720 -44 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 788 -47 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 859 -51 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 934 -55 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1013 -58 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1095 -62 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1181 -66 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1270 -71 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1363 -76 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1461 -82 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1565 -87 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1672 -92 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1784 -96 26 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1900 -101 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2019 -106 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2143 -109 25 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2270 -114 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2401 -119 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2535 -124 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2674 -127 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2816 -132 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2961 -137 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3110 -141 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3263 -145 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3419 -149 22 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3578 -153 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3740 -157 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3906 -160 21 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4074 -164 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4245 -167 20 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4420 -170 20 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4596 -173 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4775 -176 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 4957 -178 19 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5141 -180 19 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5326 -183 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5514 -185 18 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5703 -187 18 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5894 -188 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6087 -189 17 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6280 -191 17 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6475 -192 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6671 -192 16 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6867 -194 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 4497 +183 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4415 +181 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4335 +181 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4255 +180 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4176 +179 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4097 +178 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4019 +176 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3942 +175 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3866 +175 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3790 +173 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3715 +172 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3641 +171 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3495 +169 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3351 +166 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3210 +163 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3072 +161 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2937 +158 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2805 +155 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2675 +152 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2549 +149 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2425 +146 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2304 +142 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2186 +139 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2071 +135 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1959 +132 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1850 +128 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1744 +124 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1641 +117 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1545 +113 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1452 +109 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1362 +105 26 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1275 +101 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1192 +98 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1111 +93 25 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1034 +90 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 960 +86 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 889 +82 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 821 +77 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 756 +73 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 695 +70 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 636 +65 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 581 +62 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 528 +58 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 0 257 -13 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 275 -15 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 295 -15 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 315 -16 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 336 -17 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 357 -18 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 379 -20 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 402 -21 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 426 -21 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 450 -23 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 475 -24 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 501 -25 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 555 -27 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 611 -30 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 670 -33 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 732 -35 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 797 -38 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 865 -41 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 935 -44 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1009 -47 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1085 -50 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1164 -54 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1246 -57 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1331 -61 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1419 -64 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1510 -68 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1604 -72 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1701 -79 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1805 -83 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1912 -87 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2022 -91 26 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2135 -95 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2252 -98 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2371 -103 25 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2494 -106 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2620 -110 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2749 -114 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2881 -119 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3016 -123 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3155 -126 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3296 -131 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3441 -134 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3588 -138 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 4074 +174 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4002 +173 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3930 +172 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3858 +171 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3788 +170 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3648 +167 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3511 +165 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3376 +162 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3244 +160 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3114 +157 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2987 +155 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2862 +152 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2739 +149 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2619 +146 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2501 +143 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2386 +141 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2273 +137 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2163 +135 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2055 +131 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1949 +127 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1846 +120 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1750 +117 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1657 +114 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1566 +110 26 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1477 +106 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1392 +103 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1309 +99 25 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1229 +96 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1151 +92 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1076 +88 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1004 +84 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 935 +81 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 868 +77 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 804 +73 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 743 +70 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 685 +67 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 0 538 -22 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 566 -23 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 594 -24 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 622 -25 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 652 -26 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 712 -29 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 775 -31 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 840 -34 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 908 -36 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 978 -39 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1051 -41 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1126 -44 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1203 -47 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1283 -50 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1365 -53 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1450 -55 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1537 -59 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1627 -61 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1719 -65 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1813 -69 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1910 -76 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2014 -79 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2121 -82 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2230 -86 26 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2341 -90 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2456 -93 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2573 -97 25 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2693 -100 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2815 -104 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2940 -108 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3068 -112 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3199 -115 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3332 -119 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3468 -123 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3607 -126 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3749 -129 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 0.50
MARKET TOTAL 26650 343857 +9651
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED