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 8500 1204 11 32 24 8 2058 -15
C APR-25 8300 1127 32 30 85 22 4097 -33
C APR-25 8400 968 19 31 27 13 4508 -23
P JUN-25 8000 911 379 28 407 369 2691 +35
P APR-25 7300 765 2 39 4 3 1256 -1
P DEC-25 8000 700 687 27 0 0 3392 +29
C APR-25 8200 697 53 29 99 38 2983 -46
P APR-25 7900 670 53 30 71 31 1134 +10
P APR-25 7400 604 3 36 6 4 1553 -1
C MAY-25 8800 519 67 29 74 62 2008 -22
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 APR 2025, WEDNESDAY 24 APR 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2554 -99 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2454 -99 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2354 -99 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2254 -99 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2154 -99 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2054 -99 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1954 -99 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1854 -99 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1754 -99 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1654 -99 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1554 -99 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1454 -99 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1354 -99 0 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1254 -99 0 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1154 -99 0 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1054 -99 0 0 | 820 422 0 49 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 954 -100 0 0 | 826 317 0 28 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 855 -99 40 0 | 818 295 0 37 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 755 -100 35 0 | 718 280 0 646 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 657 -100 36 0 | 559 195 0 1372 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 560 -98 35 0 | 499 169 0 591 0
APR-25 7600 C 0 0 0 0 0 | 408 430 408 460 -100 30 6 | 837 134 6 1194 -1
APR-25 7700 C 0 0 0 0 0 | 322 340 322 367 -97 29 2 | 436 96 2 178 0
APR-25 7800 C 0 0 0 0 0 | 270 270 270 279 -97 29 1 | 628 82 1 525 0
APR-25 7900 C 0 0 0 0 0 | 198 198 175 202 -91 28 28 | 615 93 28 864 -7
APR-25 8000 C 0 0 0 0 0 | 146 146 103 137 -79 28 127 | 522 55 127 1773 0
APR-25 8100 C 143 200 143 200 3 | 113 120 64 85 -66 28 393 | 741 46 396 1435 -141
APR-25 8200 C 99 99 99 99 1 | 74 76 38 53 -46 29 696 | 526 34 697 2983 -499
APR-25 8300 C 85 85 69 69 3 | 45 45 22 32 -33 30 1124 | 800 22 1127 4097 -152
APR-25 8400 C 0 0 0 0 0 | 24 27 13 19 -23 31 968 | 788 13 968 4508 +101
APR-25 8500 C 24 24 24 24 2 | 17 17 8 11 -15 32 1202 | 498 8 1204 2058 -412
APR-25 8600 C 0 0 0 0 0 | 9 9 5 7 -9 34 160 | 688 5 160 2610 +35
APR-25 8700 C 9 13 9 13 20 | 7 7 3 4 -6 35 206 | 475 3 226 4011 +32
APR-25 8800 C 0 0 0 0 0 | 4 4 2 2 -4 35 275 | 555 2 275 2464 -156
APR-25 8900 C 7 7 7 7 1 | 3 3 2 1 -3 35 95 | 438 2 96 697 -15
APR-25 9000 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 425 3 0 2042 0
APR-25 9100 C 0 0 0 0 0 | 1 1 1 1 0 42 8 | 399 1 8 310 -8
APR-25 9200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 355 2 0 944 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 309 2 0 975 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 250 3 0 848 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 239 2 0 2490 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 204 1 0 1686 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 178 1 0 639 0
APR-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 155 2 0 423 0
APR-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 132 1 0 477 0
APR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 122 1 0 2081 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 102 2 0 538 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 97 1 0 654 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 71 1 0 345 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 60 1 0 762 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 51 1 0 140 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 61 1 0 185 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 36 1 0 197 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 32 1 0 541 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 11 2 0 137 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 10 1 0 117 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 17 1 0 59 0
TOTAL CALL 30 | TOTAL CALL 5291 | TOTAL CALL 5321 48734 -1223
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 0 120 0 | 48 1 0 210 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 47 4 0 66 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 44 1 0 99 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 57 1 0 115 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 67 1 0 229 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 89 1 0 406 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 105 1 0 318 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 111 2 0 227 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 127 2 0 440 0
APR-25 6400 P 0 0 0 0 0 | 1 1 1 1 0 76 1 | 145 1 1 1866 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 145 2 0 1198 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 204 3 0 985 0
APR-25 6700 P 0 0 0 0 0 | 1 1 1 1 0 62 3 | 216 1 3 555 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 240 2 0 540 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 308 3 0 840 0
APR-25 7000 P 0 0 0 0 0 | 2 2 2 1 0 48 83 | 330 2 83 1459 0
APR-25 7100 P 0 0 0 0 0 | 2 3 2 1 0 44 44 | 386 2 44 956 -34
APR-25 7200 P 3 3 3 3 5 | 3 3 3 1 -1 40 84 | 400 3 89 1298 -16
APR-25 7300 P 3 3 3 3 1 | 3 4 3 2 -1 39 764 | 436 3 765 1256 -184
APR-25 7400 P 0 0 0 0 0 | 4 6 4 3 -1 36 604 | 540 4 604 1553 +126
APR-25 7500 P 0 0 0 0 0 | 6 9 6 6 -1 35 346 | 562 6 346 921 +198
APR-25 7600 P 11 11 10 10 2 | 11 16 8 10 0 33 187 | 621 8 189 656 -34
APR-25 7700 P 14 17 14 17 2 | 17 25 15 18 +1 32 295 | 724 14 297 1011 +55
APR-25 7800 P 19 19 19 19 1 | 22 42 22 31 +4 31 179 | 740 19 180 1423 -27
APR-25 7900 P 33 33 31 31 2 | 45 71 36 53 +10 30 668 | 775 23 670 1134 +234
APR-25 8000 P 0 0 0 0 0 | 75 113 63 87 +20 29 249 | 865 28 249 1751 -17
APR-25 8100 P 85 85 85 85 1 | 116 175 102 135 +31 29 8 | 969 33 9 1679 -1
APR-25 8200 P 165 165 117 136 32 | 161 224 152 202 +50 30 17 | 1200 44 49 1753 +1
APR-25 8300 P 0 0 0 0 0 | 225 325 225 279 +64 30 4 | 1250 54 4 2188 +4
APR-25 8400 P 0 0 0 0 0 | 415 415 415 368 +78 32 1 | 1065 67 1 2040 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 461 +83 35 0 | 1065 82 0 2048 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 556 +87 36 0 | 1200 102 0 1630 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 649 +92 33 0 | 1510 120 0 591 0
APR-25 8800 P 0 0 0 0 0 | 702 709 682 748 +95 35 3 | 1574 151 3 499 -3
APR-25 8900 P 0 0 0 0 0 | 0 0 0 847 +97 35 0 | 449 191 0 103 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 947 +98 39 0 | 512 233 0 298 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1046 +98 0 0 | 1830 311 0 20 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1146 +98 0 0 | 492 492 0 2 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1246 +99 0 0 | 805 535 0 1 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1346 +99 0 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1446 +99 0 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1546 +99 0 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1646 +99 0 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1746 +99 0 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1846 +99 0 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1946 +99 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2046 +99 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2146 +99 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2246 +99 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2346 +99 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2446 +99 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2546 +99 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2646 +99 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2746 +99 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2846 +99 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 2946 +99 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3046 +99 0 0 | 0 0 0 0 0
TOTAL PUT 46 | TOTAL PUT 3540 | TOTAL PUT 3586 34364 +302
| MONTH PUT/CALL RATIO 0.67
| MONTH TOTAL 8907 83098 -921
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 2239 -98 42 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2139 -99 40 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2040 -99 40 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1941 -98 40 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1843 -98 40 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1744 -98 39 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1646 -98 38 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1549 -97 37 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1452 -97 37 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1356 -97 36 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1262 -95 36 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1168 -95 35 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1076 -93 34 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 985 -93 34 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 897 -91 33 0 | 497 489 0 150 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 810 -90 33 0 | 527 426 0 558 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 727 -88 32 0 | 398 378 0 105 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 646 -86 31 0 | 470 331 0 581 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 563 -80 30 0 | 1116 302 0 1048 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 490 -76 29 338 | 473 262 338 847 +338
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 422 -72 29 0 | 455 199 0 1632 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 360 -67 29 0 | 509 133 0 1945 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 304 -64 28 2 | 455 113 2 1798 0
MAY-25 8100 C 0 0 0 0 0 | 244 244 236 255 -58 28 24 | 440 124 24 572 0
MAY-25 8200 C 0 0 0 0 0 | 201 201 201 212 -51 28 4 | 566 105 4 636 +4
MAY-25 8300 C 0 0 0 0 0 | 184 191 160 177 -44 28 28 | 517 71 28 911 +5
MAY-25 8400 C 0 0 0 0 0 | 160 160 138 148 -38 29 366 | 589 76 366 825 +24
MAY-25 8500 C 0 0 0 0 0 | 134 134 111 122 -34 29 65 | 465 45 65 678 -20
MAY-25 8600 C 127 152 126 132 9 | 111 111 89 100 -30 29 25 | 475 50 34 1098 0
MAY-25 8700 C 0 0 0 0 0 | 91 91 69 82 -26 29 179 | 621 58 179 879 -57
MAY-25 8800 C 0 0 0 0 0 | 73 74 62 67 -22 29 519 | 460 43 519 2008 -222
MAY-25 8900 C 0 0 0 0 0 | 61 61 60 54 -19 29 29 | 526 39 29 345 +8
MAY-25 9000 C 60 60 60 60 50 | 51 51 40 44 -16 30 31 | 531 30 81 1304 +68
MAY-25 9100 C 0 0 0 0 0 | 42 42 34 37 -12 30 67 | 368 25 67 1033 +56
MAY-25 9200 C 0 0 0 0 0 | 35 35 35 30 -11 31 6 | 453 22 6 460 0
MAY-25 9300 C 0 0 0 0 0 | 30 30 25 24 -10 31 10 | 410 21 10 169 0
MAY-25 9400 C 29 33 29 33 5 | 21 21 19 19 -8 31 13 | 363 18 18 177 +16
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 15 -7 31 0 | 283 15 0 2973 0
MAY-25 9600 C 0 0 0 0 0 | 14 14 14 12 -6 31 1 | 240 14 1 229 +1
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 9 -5 31 0 | 265 10 0 343 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 8 -3 32 0 | 56 10 0 213 0
MAY-25 9900 C 0 0 0 0 0 | 11 11 11 6 -3 32 49 | 162 8 49 110 +7
MAY-25 10000 C 0 0 0 0 0 | 11 11 11 5 -2 32 1 | 176 7 1 707 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 3 -3 31 0 | 159 10 0 185 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 144 10 0 185 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 125 6 0 21 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 111 28 0 52 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 55 11 0 610 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 80 45 0 4 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 7 6 0 1 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 12 4 0 1 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 20 5 0 3 0
TOTAL CALL 64 | TOTAL CALL 1757 | TOTAL CALL 1821 25396 +228
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 7 7 7 7 1 | 7 7 7 1 0 39 3 | 107 7 4 253 +1
MAY-25 5900 P 0 0 0 0 0 | 8 8 8 2 +1 40 4 | 114 4 4 106 0
MAY-25 6000 P 0 0 0 0 0 | 9 9 9 3 +1 40 3 | 141 5 3 99 -3
MAY-25 6100 P 0 0 0 0 0 | 10 10 10 5 +2 41 51 | 157 5 51 119 +38
MAY-25 6200 P 0 0 0 0 0 | 11 11 11 6 +1 40 1 | 158 6 1 45 -1
MAY-25 6300 P 0 0 0 0 0 | 13 13 13 8 +1 39 14 | 179 6 14 122 0
MAY-25 6400 P 0 0 0 0 0 | 13 13 13 10 +2 39 14 | 225 13 14 199 +10
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 12 +1 37 0 | 187 10 0 551 0
MAY-25 6600 P 0 0 0 0 0 | 18 20 17 16 +2 37 85 | 205 14 85 828 +84
MAY-25 6700 P 0 0 0 0 0 | 20 23 20 20 +3 36 11 | 239 20 11 915 0
MAY-25 6800 P 25 25 25 25 1 | 25 28 24 25 +3 36 113 | 260 19 114 434 +41
MAY-25 6900 P 0 0 0 0 0 | 27 34 27 32 +5 35 62 | 378 18 62 848 +7
MAY-25 7000 P 31 31 31 31 1 | 33 41 33 39 +5 34 35 | 386 20 36 883 +1
MAY-25 7100 P 0 0 0 0 0 | 43 53 40 47 +6 34 269 | 430 18 269 896 +94
MAY-25 7200 P 43 43 43 43 5 | 52 62 48 58 +8 33 352 | 490 26 357 1190 +186
MAY-25 7300 P 0 0 0 0 0 | 60 77 60 71 +9 32 16 | 545 29 16 1567 +6
MAY-25 7400 P 76 76 76 76 1 | 78 92 78 87 +11 32 67 | 508 27 68 1077 +14
MAY-25 7500 P 0 0 0 0 0 | 93 108 88 106 +13 31 213 | 620 33 213 1226 -24
MAY-25 7600 P 0 0 0 0 0 | 109 140 109 128 +15 30 42 | 592 38 42 1510 +33
MAY-25 7700 P 0 0 0 0 0 | 143 161 143 155 +19 30 23 | 612 39 23 419 -16
MAY-25 7800 P 0 0 0 0 0 | 167 201 167 186 +23 29 28 | 530 79 28 1443 -6
MAY-25 7900 P 0 0 0 0 0 | 237 237 237 224 +28 29 2 | 800 57 2 1505 0
MAY-25 8000 P 0 0 0 0 0 | 252 278 252 268 +33 28 204 | 700 74 204 1336 +141
MAY-25 8100 P 0 0 0 0 0 | 285 337 285 319 +40 28 4 | 460 120 4 1403 +1
MAY-25 8200 P 0 0 0 0 0 | 352 410 352 376 +46 28 4 | 1200 105 4 891 +1
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 441 +51 28 0 | 490 141 0 149 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 510 +57 28 0 | 1068 139 0 1471 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 584 +61 29 0 | 597 241 0 552 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 662 +65 29 0 | 485 273 0 703 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 748 +73 30 0 | 542 210 0 696 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 832 +76 30 0 | 501 285 0 23 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 919 +80 30 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1008 +82 30 0 | 374 353 0 10 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1099 +85 30 0 | 522 428 0 380 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1192 +87 30 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1286 +89 30 0 | 1984 481 0 14 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1381 +91 31 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1477 +92 31 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1574 +93 31 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1672 +94 31 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1770 +95 31 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1869 +96 32 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1967 +96 31 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2066 +97 31 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2166 +98 32 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2265 +98 32 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2365 +98 33 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2464 +98 32 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2564 +98 33 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2664 +99 34 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2764 +99 35 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2863 +98 0 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2963 +98 0 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3063 +98 0 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 1620 | TOTAL PUT 1629 23863 +608
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 3450 49259 +836
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 4111 -97 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4011 -97 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3911 -97 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3811 -97 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3711 -97 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3611 -97 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3511 -97 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3412 -96 47 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3312 -97 46 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3262 -97 45 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3212 -97 44 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3162 -97 43 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3112 -97 42 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3062 -97 41 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3013 -96 44 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2913 -97 42 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2814 -96 42 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2714 -97 41 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2615 -97 40 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2516 -97 40 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2418 -96 40 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2319 -97 39 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2221 -97 38 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2124 -96 38 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2027 -95 38 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1930 -96 37 0 | 2488 1170 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1834 -95 37 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1739 -95 36 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1645 -94 36 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1551 -94 35 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1459 -93 35 0 | 1423 1070 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1368 -92 34 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1279 -91 34 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1191 -90 33 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1105 -89 33 0 | 1875 175 0 508 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1020 -88 32 0 | 1570 480 0 191 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 938 -86 32 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 859 -84 32 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 782 -82 31 0 | 492 92 0 1844 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 708 -80 31 0 | 940 301 0 842 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 625 -76 29 0 | 700 115 0 1596 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 559 -72 29 0 | 1050 131 0 159 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 497 -69 28 0 | 852 103 0 845 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 441 -64 28 0 | 788 41 0 80 0
JUN-25 8000 C 0 0 0 0 0 | 401 413 401 387 -60 28 9 | 930 41 9 1338 -7
JUN-25 8100 C 0 0 0 0 0 | 327 332 327 340 -55 28 55 | 774 151 55 1667 -13
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 297 -50 28 0 | 770 28 0 2641 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 259 -46 28 0 | 374 164 0 133 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 225 -40 28 0 | 820 31 0 764 0
JUN-25 8500 C 0 0 0 0 0 | 178 180 178 196 -36 28 175 | 905 134 175 2751 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 171 -32 28 0 | 700 28 0 2604 0
JUN-25 8700 C 0 0 0 0 0 | 139 139 139 148 -28 28 20 | 497 108 20 341 0
JUN-25 8800 C 0 0 0 0 0 | 120 120 120 127 -26 28 12 | 592 22 12 702 0
JUN-25 8900 C 0 0 0 0 0 | 102 102 102 110 -22 29 32 | 440 99 32 43 +17
JUN-25 9000 C 0 0 0 0 0 | 93 94 93 94 -20 29 2 | 579 57 2 3578 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 80 -18 29 0 | 439 104 0 53 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 69 -15 29 0 | 450 10 0 446 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 59 -14 29 0 | 468 30 0 1426 0
JUN-25 9400 C 0 0 0 0 0 | 48 48 48 50 -13 29 2 | 500 10 2 271 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 44 -10 29 0 | 381 28 0 2248 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 38 -9 30 0 | 372 23 0 335 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 32 -7 30 0 | 245 37 0 973 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 27 -6 30 0 | 253 14 0 945 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 22 -6 30 0 | 173 150 0 14 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 19 -5 30 0 | 243 11 0 654 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 15 -5 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 13 -3 30 0 | 196 54 0 145 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 11 -2 30 0 | 0 0 0 117 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 9 -2 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 7 -2 30 0 | 146 11 0 1026 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 6 -2 30 0 | 119 95 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 17 17 0 45 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 46 10 0 90 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 68 20 0 26 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 85 13 0 242 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 40 7 0 5 0
TOTAL CALL 0 | TOTAL CALL 307 | TOTAL CALL 307 39829 -3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 43 3 0 326 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 43 6 0 71 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 56 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 49 0 | 59 3 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 47 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 43 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 23 5 0 62 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 5 5 0 1 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 49 7 0 4433 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 59 5 0 70 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 354 4 0 4080 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 3 0 41 0 | 105 5 0 230 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 4 0 40 0 | 205 5 0 644 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 5 0 40 0 | 203 10 0 3963 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 7 +1 40 0 | 212 31 0 1659 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 8 0 39 0 | 78 34 0 351 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 10 0 38 0 | 117 7 0 1347 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 13 +1 38 0 | 152 9 0 63 0
JUN-25 6000 P 0 0 0 0 0 | 22 22 22 16 +2 38 1 | 829 10 1 6801 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 20 +2 38 0 | 188 12 0 762 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 24 +2 37 0 | 216 31 0 2618 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 29 +2 37 0 | 243 33 0 1952 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 35 +3 36 0 | 661 17 0 1537 -75
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 42 +4 36 0 | 310 33 0 1397 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 50 +5 35 0 | 320 48 0 2930 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 57 +3 34 0 | 343 22 0 375 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 66 +5 34 0 | 485 42 0 1820 0
JUN-25 6900 P 0 0 0 0 0 | 78 78 76 77 +6 33 18 | 417 33 18 1935 +18
JUN-25 7000 P 0 0 0 0 0 | 81 92 79 91 +8 33 268 | 544 35 268 2836 +175
JUN-25 7100 P 0 0 0 0 0 | 107 107 104 106 +9 32 36 | 550 38 36 734 +21
JUN-25 7200 P 0 0 0 0 0 | 128 128 128 124 +11 32 1 | 558 92 1 2473 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 144 +13 31 0 | 586 45 0 814 0
JUN-25 7400 P 0 0 0 0 0 | 166 166 166 166 +15 31 19 | 550 53 19 1676 -19
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 191 +17 30 0 | 780 84 0 1453 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 219 +19 29 0 | 576 100 0 2484 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 252 +23 29 0 | 620 124 0 332 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 289 +28 29 0 | 940 122 0 2445 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 331 +31 28 0 | 835 124 0 1452 0
JUN-25 8000 P 0 0 0 0 0 | 369 407 369 379 +35 28 911 | 860 130 911 2691 +417
JUN-25 8100 P 0 0 0 0 0 | 407 429 403 428 +38 28 50 | 529 213 50 190 +15
JUN-25 8200 P 0 0 0 0 0 | 459 459 459 488 +45 28 1 | 1199 170 1 2973 0
JUN-25 8300 P 0 0 0 0 0 | 514 514 514 549 +47 28 1 | 594 181 1 414 -1
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 615 +52 28 0 | 1080 298 0 1059 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 685 +57 28 0 | 587 230 0 2771 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 760 +62 28 0 | 620 388 0 2358 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 841 +67 29 0 | 514 383 0 74 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 920 +70 29 0 | 715 377 0 25 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1002 +74 29 0 | 411 411 0 5 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1086 +76 29 0 | 1999 492 0 478 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1172 +79 29 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1260 +82 29 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1349 +83 29 0 | 2046 2046 0 1 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1440 +85 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1532 +87 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1626 +89 30 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1720 +90 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1815 +91 30 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1911 +92 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2007 +92 30 0 | 1278 1278 0 1 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2104 +93 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2202 +94 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2300 +95 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2398 +95 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2496 +95 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2595 +95 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2694 +96 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2793 +96 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2893 +97 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2992 +96 31 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3091 +96 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1306 | TOTAL PUT 1306 72315 +551
| MONTH PUT/CALL RATIO 4.25
| MONTH TOTAL 1613 112144 +548
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 2199 -94 34 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2103 -94 34 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 2008 -93 34 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 1913 -93 33 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 1820 -91 33 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1727 -91 33 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1636 -90 32 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1546 -89 32 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1457 -88 32 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1370 -87 31 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1285 -85 31 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1202 -84 31 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1120 -83 31 0 | 0 0 0 0 0
JUL-25 7100 C 0 0 0 0 0 | 0 0 0 1041 -81 30 0 | 0 0 0 0 0
JUL-25 7200 C 0 0 0 0 0 | 0 0 0 964 -80 30 0 | 0 0 0 0 0
JUL-25 7300 C 0 0 0 0 0 | 0 0 0 890 -78 30 0 | 0 0 0 0 0
JUL-25 7400 C 0 0 0 0 0 | 0 0 0 819 -76 29 0 | 0 0 0 0 0
JUL-25 7500 C 0 0 0 0 0 | 0 0 0 750 -74 29 0 | 0 0 0 0 0
JUL-25 7600 C 0 0 0 0 0 | 0 0 0 696 -72 30 0 | 567 437 0 3 0
JUL-25 7700 C 0 0 0 0 0 | 0 0 0 633 -69 29 0 | 522 380 0 11 0
JUL-25 7800 C 0 0 0 0 0 | 0 0 0 573 -66 29 0 | 478 362 0 21 0
JUL-25 7900 C 0 0 0 0 0 | 0 0 0 516 -65 29 0 | 400 400 0 20 0
JUL-25 8000 C 0 0 0 0 0 | 0 0 0 464 -62 28 0 | 461 283 0 37 0
JUL-25 8100 C 0 0 0 0 0 | 428 428 428 416 -59 28 13 | 428 428 13 13 +13
JUL-25 8200 C 0 0 0 0 0 | 0 0 0 373 -54 28 0 | 326 163 0 200 0
JUL-25 8300 C 0 0 0 0 0 | 0 0 0 333 -51 28 0 | 369 199 0 225 0
JUL-25 8400 C 0 0 0 0 0 | 0 0 0 297 -47 28 0 | 331 129 0 221 0
JUL-25 8500 C 0 0 0 0 0 | 0 0 0 265 -38 28 0 | 303 303 0 1 0
JUL-25 8600 C 0 0 0 0 0 | 227 227 227 236 -39 28 400 | 387 80 400 1200 +400
JUL-25 8700 C 0 0 0 0 0 | 0 0 0 210 -35 28 0 | 120 119 0 15 0
JUL-25 8800 C 0 0 0 0 0 | 0 0 0 185 -33 28 0 | 163 107 0 42 0
JUL-25 8900 C 0 0 0 0 0 | 0 0 0 165 -28 28 0 | 145 94 0 39 0
JUL-25 9000 C 0 0 0 0 0 | 0 0 0 146 -27 28 0 | 184 83 0 14 0
JUL-25 9100 C 0 0 0 0 0 | 0 0 0 129 -25 28 0 | 0 0 0 0 0
JUL-25 9200 C 0 0 0 0 0 | 0 0 0 114 -23 28 0 | 0 0 0 0 0
JUL-25 9300 C 0 0 0 0 0 | 0 0 0 101 -19 28 0 | 0 0 0 0 0
JUL-25 9400 C 0 0 0 0 0 | 0 0 0 90 -17 29 0 | 115 115 0 1 0
JUL-25 9500 C 0 0 0 0 0 | 0 0 0 79 -16 29 0 | 102 102 0 2 0
JUL-25 9600 C 0 0 0 0 0 | 0 0 0 69 -16 29 0 | 0 0 0 0 0
JUL-25 9700 C 0 0 0 0 0 | 0 0 0 61 -15 29 0 | 0 0 0 0 0
JUL-25 9800 C 0 0 0 0 0 | 0 0 0 53 -14 29 0 | 0 0 0 0 0
JUL-25 9900 C 0 0 0 0 0 | 0 0 0 45 -15 29 0 | 0 0 0 0 0
JUL-25 10000 C 0 0 0 0 0 | 0 0 0 39 -12 29 0 | 0 0 0 0 0
JUL-25 10100 C 0 0 0 0 0 | 0 0 0 34 -11 29 0 | 0 0 0 0 0
JUL-25 10200 C 0 0 0 0 0 | 0 0 0 29 -10 29 0 | 0 0 0 0 0
JUL-25 10300 C 0 0 0 0 0 | 0 0 0 25 -9 29 0 | 70 18 0 1 0
JUL-25 10400 C 0 0 0 0 0 | 0 0 0 22 -8 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 413 | TOTAL CALL 413 2066 +413
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 18 +4 34 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 22 +4 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 27 +5 34 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 32 +5 33 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 39 +7 33 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 48 +9 33 0 | 82 82 0 12 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 57 +9 33 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 67 +10 32 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 79 +11 32 0 | 180 179 0 100 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 92 +12 32 0 | 85 85 0 7 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 105 +11 31 0 | 318 315 0 20 0
JUL-25 6900 P 0 0 0 0 0 | 124 124 124 118 +8 31 50 | 419 124 50 132 -50
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 136 +9 30 0 | 500 124 0 104 0
JUL-25 7100 P 0 0 0 0 0 | 0 0 0 155 +12 30 0 | 453 350 0 26 0
JUL-25 7200 P 0 0 0 0 0 | 178 178 178 178 +15 30 50 | 494 178 50 56 +48
JUL-25 7300 P 0 0 0 0 0 | 0 0 0 203 +19 29 0 | 0 0 0 0 0
JUL-25 7400 P 0 0 0 0 0 | 0 0 0 230 +21 29 0 | 591 486 0 12 0
JUL-25 7500 P 0 0 0 0 0 | 0 0 0 261 +22 29 0 | 623 239 0 9 0
JUL-25 7600 P 0 0 0 0 0 | 0 0 0 294 +25 28 0 | 0 0 0 0 0
JUL-25 7700 P 0 0 0 0 0 | 0 0 0 330 +27 28 0 | 531 531 0 7 0
JUL-25 7800 P 0 0 0 0 0 | 0 0 0 369 +29 27 0 | 333 333 0 200 0
JUL-25 7900 P 0 0 0 0 0 | 0 0 0 411 +31 27 0 | 379 377 0 207 0
JUL-25 8000 P 0 0 0 0 0 | 0 0 0 459 +35 27 0 | 623 424 0 1 0
JUL-25 8100 P 0 0 0 0 0 | 0 0 0 511 +38 27 0 | 473 473 0 7 0
JUL-25 8200 P 0 0 0 0 0 | 0 0 0 569 +43 27 0 | 511 511 0 208 0
JUL-25 8300 P 0 0 0 0 0 | 0 0 0 630 +44 27 0 | 580 580 0 7 0
JUL-25 8400 P 0 0 0 0 0 | 0 0 0 694 +48 26 0 | 1080 499 0 1 0
JUL-25 8500 P 0 0 0 0 0 | 0 0 0 760 +51 26 0 | 0 0 0 0 0
JUL-25 8600 P 0 0 0 0 0 | 0 0 0 831 +56 26 0 | 0 0 0 0 0
JUL-25 8700 P 0 0 0 0 0 | 0 0 0 929 +61 28 0 | 0 0 0 0 0
JUL-25 8800 P 0 0 0 0 0 | 0 0 0 1005 +63 28 0 | 0 0 0 0 0
JUL-25 8900 P 0 0 0 0 0 | 0 0 0 1084 +66 28 0 | 0 0 0 0 0
JUL-25 9000 P 0 0 0 0 0 | 0 0 0 1165 +68 28 0 | 0 0 0 0 0
JUL-25 9100 P 0 0 0 0 0 | 0 0 0 1248 +71 28 0 | 0 0 0 0 0
JUL-25 9200 P 0 0 0 0 0 | 0 0 0 1333 +73 28 0 | 0 0 0 0 0
JUL-25 9300 P 0 0 0 0 0 | 0 0 0 1419 +75 28 0 | 0 0 0 0 0
JUL-25 9400 P 0 0 0 0 0 | 0 0 0 1507 +77 28 0 | 0 0 0 0 0
JUL-25 9500 P 0 0 0 0 0 | 0 0 0 1596 +79 28 0 | 0 0 0 0 0
JUL-25 9600 P 0 0 0 0 0 | 0 0 0 1686 +80 28 0 | 0 0 0 0 0
JUL-25 9700 P 0 0 0 0 0 | 0 0 0 1778 +82 28 0 | 0 0 0 0 0
JUL-25 9800 P 0 0 0 0 0 | 0 0 0 1870 +83 28 0 | 0 0 0 0 0
JUL-25 9900 P 0 0 0 0 0 | 0 0 0 1964 +85 29 0 | 0 0 0 0 0
JUL-25 10000 P 0 0 0 0 0 | 0 0 0 2058 +86 29 0 | 0 0 0 0 0
JUL-25 10100 P 0 0 0 0 0 | 0 0 0 2153 +87 29 0 | 0 0 0 0 0
JUL-25 10200 P 0 0 0 0 0 | 0 0 0 2248 +88 29 0 | 0 0 0 0 0
JUL-25 10300 P 0 0 0 0 0 | 0 0 0 2344 +89 29 0 | 0 0 0 0 0
JUL-25 10400 P 0 0 0 0 0 | 0 0 0 2441 +90 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 1116 -2
| MONTH PUT/CALL RATIO 0.24
| MONTH TOTAL 513 3182 +411
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 3267 -97 36 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3218 -97 36 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3169 -97 35 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3120 -97 35 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3071 -97 35 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3022 -97 35 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2925 -97 35 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2828 -96 35 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2731 -97 34 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2635 -97 34 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2540 -96 34 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2445 -96 34 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2351 -96 33 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2258 -95 33 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2165 -96 33 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2074 -95 33 0 | 0 0 0 1000 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1983 -95 32 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1894 -95 32 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1806 -94 32 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1720 -93 31 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1634 -93 31 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1551 -91 31 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1469 -90 31 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1388 -90 30 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1309 -89 30 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1233 -87 30 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1158 -86 30 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1085 -85 29 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1015 -83 29 0 | 865 520 0 50 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 947 -81 29 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 881 -79 29 0 | 635 516 0 50 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 803 -78 28 0 | 994 110 0 500 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 744 -74 27 0 | 630 385 0 722 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 688 -72 27 0 | 619 418 0 264 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 635 -69 27 0 | 860 283 0 7 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 589 -63 27 0 | 580 361 0 30 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 541 -59 27 0 | 837 235 0 5 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 497 -55 27 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 455 -56 27 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 417 -49 27 0 | 751 751 0 1314 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 383 -45 27 0 | 920 218 0 942 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 349 -44 27 260 | 687 687 260 379 +260
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 318 -42 27 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 290 -40 27 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 265 -36 27 0 | 648 298 0 36 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 241 -35 27 0 | 609 609 0 30 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 220 -30 27 0 | 572 247 0 36 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 200 -29 27 0 | 608 157 0 71 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 182 -28 27 0 | 685 473 0 10 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 166 -25 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 151 -24 27 0 | 530 530 0 200 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 136 -24 27 0 | 268 268 0 5 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 124 -23 27 0 | 140 140 0 8 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 112 -22 27 0 | 117 114 0 200 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 101 -20 27 0 | 278 278 0 7 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 91 -14 27 0 | 0 0 0 405 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 82 -13 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 74 -11 28 0 | 213 129 0 1 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 66 -11 27 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 59 -10 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 53 -8 28 0 | 270 190 0 220 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 48 -7 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 43 -6 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 38 -6 28 0 | 34 30 0 4 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 34 -5 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 30 -5 28 0 | 220 34 0 611 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 27 -4 28 0 | 110 15 0 161 0
TOTAL CALL 0 | TOTAL CALL 260 | TOTAL CALL 260 9138 +260
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 | 20 20 20 7 0 36 2 | 72 14 2 23 +2
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 8 0 36 0 | 74 10 0 8 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 9 0 35 0 | 77 15 0 10 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 10 0 35 0 | 114 10 0 37 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 11 0 35 0 | 150 80 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 12 0 35 0 | 82 11 0 4 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 15 0 35 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 18 +1 35 0 | 36 36 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 21 0 34 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 25 0 34 0 | 144 24 0 8 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 30 +1 34 0 | 236 80 0 5 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 35 +1 34 0 | 170 90 0 21 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 41 +1 33 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 65 65 65 48 0 33 2 | 225 20 2 56 +2
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 55 +1 33 0 | 230 138 0 78 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 64 +2 33 0 | 261 150 0 1090 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 73 +2 32 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 84 +2 32 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 96 +3 32 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 110 +4 31 0 | 270 203 0 640 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 128 +5 31 0 | 370 232 0 3185 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 145 +8 31 0 | 338 310 0 40 0
SEP-25 6700 P 0 0 0 0 0 | 164 164 163 157 +5 31 100 | 338 163 100 99 -40
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 176 +10 30 0 | 389 269 0 721 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 196 +10 30 0 | 434 156 0 141 0
SEP-25 7000 P 0 0 0 0 0 | 222 222 220 218 +11 30 500 | 631 148 500 2298 +494
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 242 +12 29 0 | 628 142 0 92 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 267 +11 29 0 | 571 162 0 81 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 297 +14 29 0 | 691 159 0 325 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 329 +16 28 0 | 746 192 0 603 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 363 +20 28 0 | 803 204 0 549 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 400 +22 28 0 | 635 221 0 419 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 440 +22 28 0 | 808 254 0 75 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 482 +21 28 0 | 861 295 0 1036 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 530 +28 27 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 598 598 598 577 +28 27 400 | 1110 334 400 1067 -336
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 632 +33 27 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 692 +39 27 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 746 +37 27 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 813 +50 27 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 878 +49 27 0 | 1170 647 0 900 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 946 +53 27 0 | 0 0 0 441 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1016 +55 27 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1088 +58 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1162 +60 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1237 +62 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1315 +65 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1395 +68 27 0 | 1018 1018 0 1 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1476 +70 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1558 +72 27 0 | 1138 1138 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1642 +74 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1728 +76 27 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1815 +78 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1902 +79 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1991 +81 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2081 +83 27 0 | 0 0 0 400 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2172 +84 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2264 +86 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2356 +86 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2449 +87 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2543 +89 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2638 +90 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2733 +91 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2828 +91 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2924 +92 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3020 +92 28 0 | 0 0 0 600 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3117 +93 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1004 | TOTAL PUT 1004 16107 +122
| MONTH PUT/CALL RATIO 3.86
| MONTH TOTAL 1264 25245 +382
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 4184 -100 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4085 -100 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3986 -100 34 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3887 -100 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3789 -99 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3691 -99 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3593 -99 34 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3495 -100 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3398 -100 33 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3301 -100 33 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3205 -99 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3109 -100 33 0 | 0 0 0 400 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2919 -100 32 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2732 -99 32 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2639 -100 32 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2548 -99 31 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2457 -99 31 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2367 -99 31 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2279 -98 31 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2191 -98 31 0 | 0 0 0 430 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2105 -97 31 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2020 -97 30 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1936 -96 30 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1854 -95 30 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1772 -95 30 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1693 -94 30 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1615 -93 29 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1539 -91 29 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1464 -90 29 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1391 -89 29 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1320 -88 29 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1251 -86 28 0 | 2160 676 0 118 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1183 -85 28 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1118 -83 28 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1054 -81 28 0 | 800 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 970 -80 27 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 913 -77 27 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 858 -75 27 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 806 -73 27 0 | 0 0 0 1002 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 759 -61 27 0 | 805 789 0 3735 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 711 -60 27 0 | 735 735 0 8 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 665 -58 26 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 622 -56 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 580 -58 26 0 | 1252 100 0 2518 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 542 -53 26 0 | 1240 430 0 375 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 505 -50 26 0 | 878 75 0 1472 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 472 -47 26 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 440 -47 26 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 409 -45 26 0 | 0 0 0 200 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 381 -43 26 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 355 -42 26 0 | 0 0 0 550 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 331 -34 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 301 301 301 308 -31 26 1 | 301 301 1 1000 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 286 -36 26 0 | 460 460 0 204 0
DEC-25 9500 C 0 0 0 0 0 | 264 264 264 264 -32 26 1 | 470 264 1 0 -1
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 245 -32 26 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 228 -31 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 213 -28 27 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 198 -27 27 0 | 0 0 0 3000 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 184 -25 27 0 | 156 142 0 2460 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 168 -27 26 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 155 -21 26 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 143 -19 26 0 | 97 87 0 3 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 132 -17 26 0 | 115 94 0 3 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 121 -17 26 0 | 91 87 0 15 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 111 -16 26 0 | 95 73 0 2 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 102 -15 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 94 -13 26 0 | 50 24 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 86 -13 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 79 -11 26 0 | 338 27 0 750 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 73 -10 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 67 -9 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 56 -8 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 47 -6 26 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 39 -6 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 32 -5 26 0 | 119 109 0 802 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 27 -4 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 22 -3 26 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 19 -2 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 15 -2 26 0 | 32 21 0 6 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 28 18 0 8 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6 0 26 0 | 33 20 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 5 0 26 0 | 70 20 0 433 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 2 0 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 2 | TOTAL CALL 2 27339 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 57 10 0 53 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 170 51 0 14 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 70 15 0 22 0
DEC-25 4200 P 0 0 0 0 0 | 22 22 22 6 -1 34 2 | 59 10 2 408 +2
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 8 0 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 28 28 28 10 0 34 1 | 28 28 1 1 +1
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 12 0 34 0 | 85 13 0 66 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 14 -1 33 0 | 90 5 0 18 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 17 -1 33 0 | 69 52 0 2 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 20 -1 33 0 | 66 58 0 12 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 24 0 33 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 28 -1 33 0 | 205 50 0 3543 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 38 -1 32 0 | 168 30 0 30 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 51 0 32 0 | 182 31 0 1207 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 58 -1 32 0 | 34 34 0 1 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 67 0 31 0 | 193 36 0 1577 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 76 0 31 0 | 222 39 0 1280 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 86 0 31 0 | 189 44 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 98 +1 31 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 110 -2 31 0 | 250 55 0 2233 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 124 +2 31 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 139 +2 30 0 | 310 88 0 1070 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 155 +3 30 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 173 +4 30 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 197 +10 30 0 | 413 188 0 455 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 216 +4 30 0 | 538 288 0 900 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 232 +4 29 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 255 +5 29 0 | 351 133 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 279 +6 29 0 | 412 215 0 924 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 305 +6 29 0 | 469 157 0 4569 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 333 +7 28 0 | 261 176 0 78 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 359 +4 28 0 | 736 228 0 1312 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 391 +5 28 0 | 316 237 0 14 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 430 +14 28 0 | 0 0 0 4641 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 466 +14 28 0 | 369 225 0 543 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 506 +13 27 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 547 +24 27 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 591 +26 27 0 | 0 0 0 300 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 638 +27 27 0 | 410 410 0 2502 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 687 +29 27 700 | 1180 667 700 3392 +491
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 739 +29 27 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 801 +39 27 0 | 1283 1009 0 1340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 849 +28 27 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 908 +33 27 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 970 +36 27 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1034 +39 27 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1100 +50 27 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1167 +51 27 0 | 886 754 0 2 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1237 +54 27 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1308 +56 27 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1381 +58 27 0 | 0 0 0 550 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1455 +60 27 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1532 +63 27 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1609 +65 27 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1688 +67 27 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1768 +68 27 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1850 +71 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1932 +72 27 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 2016 +74 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2101 +75 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 2187 +77 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2274 +78 26 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2362 +80 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2451 +82 26 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2540 +82 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2630 +83 26 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2721 +84 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2813 +86 26 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2905 +86 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2998 +88 26 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 3092 +89 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3186 +90 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3375 +91 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3566 +93 26 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3758 +93 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3951 +94 26 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4146 +95 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4341 +96 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4538 +97 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4734 +97 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4932 +98 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5129 +97 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5328 +98 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5526 +98 26 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5725 +99 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5924 +99 26 0 | 0 0 0 430 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6123 +99 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6322 +99 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6522 +99 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6721 +99 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 703 | TOTAL PUT 703 39934 +494
| MONTH PUT/CALL RATIO 351.50
| MONTH TOTAL 705 67273 +493
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 2383 -102 29 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 2297 -102 29 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2213 -102 28 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2130 -102 28 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2048 -102 28 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 1968 -101 28 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1890 -100 28 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1813 -100 28 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1737 -100 28 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1664 -98 28 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1591 -98 28 0 | 1210 1210 0 1 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1521 -97 28 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1452 -96 27 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1386 -94 27 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1321 -93 27 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1257 -92 27 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1196 -91 27 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1137 -88 27 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1105 -78 28 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1049 -76 28 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 993 -75 27 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 936 -75 27 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 886 -74 27 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 838 -73 27 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 793 -71 27 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 749 -70 27 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 707 -69 27 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 668 -68 27 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 630 -55 27 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 576 581 576 595 -53 27 70 | 581 576 70 70 +70
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 561 -52 27 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 529 -50 27 0 | 0 0 0 0 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 499 -42 27 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 470 -41 27 0 | 0 0 0 0 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 443 -39 27 0 | 0 0 0 0 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 418 -37 27 0 | 0 0 0 0 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 393 -37 27 0 | 0 0 0 0 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 371 -34 27 0 | 0 0 0 0 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 338 -46 26 0 | 0 0 0 0 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 317 -34 26 0 | 0 0 0 0 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 297 -32 26 0 | 0 0 0 0 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 279 -29 26 0 | 0 0 0 0 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 261 -27 26 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 245 -25 26 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 229 -23 26 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 214 -22 26 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 200 -20 26 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 187 -18 26 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 175 -16 26 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 163 -15 26 0 | 515 515 0 1 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 153 -13 26 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 142 -12 26 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 133 -11 26 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 124 -10 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 70 | TOTAL CALL 70 72 +70
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 0 114 -3 29 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 128 -3 29 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 144 -3 28 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 161 -3 28 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 179 -3 28 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 199 -2 28 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 221 -1 28 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 244 -1 28 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 271 0 28 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 295 +2 28 0 | 211 211 0 50 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 320 +1 28 0 | 230 227 0 100 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 347 +2 27 0 | 250 250 0 50 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 376 +2 27 0 | 0 0 0 200 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 407 +3 27 0 | 254 254 0 50 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 440 +4 27 0 | 0 0 0 1800 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 474 +4 27 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 512 +5 27 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 551 +6 26 0 | 330 330 0 1 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 592 +7 26 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 636 +8 26 0 | 0 0 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 681 +9 26 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 729 +10 26 0 | 395 395 0 1 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 779 +11 26 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 831 +12 26 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 886 +21 26 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 940 +20 26 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 1001 +31 26 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 1062 +33 26 0 | 1615 1615 0 1 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 1124 +34 25 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 1215 +39 26 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 1282 +42 26 0 | 0 0 0 0 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 1350 +45 26 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 1420 +48 26 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 1491 +50 26 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 1564 +53 26 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 1638 +55 26 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 1714 +58 26 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 1791 +61 26 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 1869 +63 26 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1948 +65 26 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 2028 +67 26 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 2110 +70 26 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 2192 +72 26 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 2276 +74 26 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 2360 +76 26 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 2445 +77 26 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 2531 +79 26 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 2618 +81 26 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 2706 +83 26 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 2794 +84 26 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 2884 +86 26 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 2973 +87 26 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 3064 +88 26 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 3155 +89 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2553 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 70 2625 +70
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 4197 -98 30 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4099 -97 29 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4001 -97 29 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3903 -98 29 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3806 -98 29 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3710 -97 29 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3614 -97 29 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3519 -96 29 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3424 -96 29 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3330 -96 29 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3237 -95 29 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3144 -95 29 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2962 -94 28 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2784 -93 28 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2610 -92 28 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2441 -90 28 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2278 -88 28 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2119 -87 28 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1967 -85 28 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1821 -83 27 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1681 -82 27 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1549 -78 27 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1419 -82 27 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1297 -79 27 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1184 -75 27 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1077 -72 26 0 | 0 0 0 150 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 979 -69 26 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 888 -65 26 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 805 -62 26 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 729 -58 26 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 660 -54 26 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 597 -51 26 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 535 -52 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 480 -48 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 429 -46 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 384 -43 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 342 -41 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 305 -39 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 271 -36 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 240 -35 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 213 -32 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 188 -30 26 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 166 -28 26 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 146 -27 25 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 128 -25 25 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 113 -23 25 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 99 -21 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 86 -20 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 76 -18 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 66 -17 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 57 -16 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 50 -14 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 43 -13 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 38 -12 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 32 -12 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 28 -10 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 24 -9 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 21 -8 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 18 -8 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 15 -7 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 13 -6 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11 -6 24 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 8 +1 30 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 10 +2 29 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 12 +2 29 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 14 +1 29 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 17 +1 29 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 21 +2 29 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 25 +2 29 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 30 +3 29 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 35 +3 29 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 41 +3 29 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 48 +4 29 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 55 +4 29 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 73 +5 28 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 95 +6 28 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 121 +7 28 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 152 +9 28 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 189 +11 28 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 230 +12 28 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 278 +14 28 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 332 +16 27 0 | 0 0 0 300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 392 +17 27 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 465 +26 27 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 536 +18 27 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 613 +21 27 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 699 +24 27 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 793 +27 27 0 | 0 0 0 150 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 895 +31 27 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1004 +34 26 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1121 +38 26 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1244 +40 26 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1376 +45 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1513 +49 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1646 +42 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1791 +51 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1940 +53 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2095 +56 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2253 +58 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2416 +60 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2582 +63 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2751 +64 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2924 +67 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3099 +69 26 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 3277 +71 26 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3457 +72 25 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3639 +74 25 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3824 +76 25 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 4010 +78 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4197 +79 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4387 +81 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4577 +82 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4768 +83 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4961 +85 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 5154 +86 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5349 +87 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5543 +87 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5739 +89 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5935 +90 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 6132 +91 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6329 +91 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6526 +92 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6724 +93 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6922 +93 24 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 4209 -98 29 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4113 -98 28 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4017 -98 28 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3922 -98 28 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3828 -98 28 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3735 -98 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3642 -98 28 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3550 -98 28 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3459 -97 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3369 -97 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3280 -97 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3192 -96 28 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3019 -95 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2851 -94 28 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2687 -93 28 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2528 -92 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2375 -90 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2227 -89 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2085 -87 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1949 -85 27 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1818 -83 27 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1699 -75 27 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1578 -80 27 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1463 -78 27 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1355 -75 27 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1253 -73 26 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1158 -71 26 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1071 -66 26 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 989 -63 26 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 912 -61 26 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 842 -58 26 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 778 -54 26 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 711 -55 26 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 653 -53 26 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 599 -51 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 549 -49 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 503 -47 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 460 -46 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 420 -45 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 384 -43 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 350 -41 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 319 -40 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 291 -38 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 265 -36 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 241 -35 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 219 -33 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 199 -32 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 180 -31 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 164 -29 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 148 -28 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 134 -27 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 122 -25 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 110 -24 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 99 -23 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 90 -21 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 81 -20 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 73 -19 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 66 -18 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 59 -18 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 54 -16 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 48 -15 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 43 -15 25 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 21 +1 29 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 25 +1 28 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 29 +1 28 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 34 +1 28 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 40 +1 28 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 47 +1 28 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 54 +1 28 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 62 +1 28 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 71 +2 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 81 +2 28 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 92 +2 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 104 +3 28 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 131 +4 28 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 163 +5 28 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 199 +6 28 0 | 155 155 0 7 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 240 +7 27 0 | 0 0 0 500 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 287 +9 27 0 | 560 170 0 6 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 339 +10 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 397 +12 27 0 | 260 260 0 501 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 461 +14 27 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 530 +16 27 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 606 +19 27 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 687 +21 27 0 | 0 0 0 200 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 772 +21 27 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 864 +26 26 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 962 +28 26 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1068 +32 26 0 | 0 0 0 200 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1180 +35 26 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1298 +37 26 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1422 +40 26 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1551 +42 26 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1687 +46 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1823 +45 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1965 +46 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2111 +48 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2261 +50 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2415 +52 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2572 +53 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2732 +54 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2896 +56 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3062 +58 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3231 +59 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3403 +61 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3577 +63 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3753 +64 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3931 +66 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4111 +67 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4292 +68 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4476 +70 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4660 +71 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4846 +72 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5034 +74 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5222 +75 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5411 +76 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5602 +78 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5793 +79 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5985 +80 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6178 +81 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6371 +81 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6566 +83 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6760 +84 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6955 +84 25 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 2982 -99 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2828 -98 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2677 -98 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2530 -98 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2387 -97 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2248 -96 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2113 -95 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1982 -93 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1855 -92 28 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1733 -90 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1614 -89 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1500 -87 27 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1391 -85 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1285 -83 26 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1187 -78 26 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1094 -76 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1005 -73 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 921 -70 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 841 -68 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 765 -65 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 694 -63 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 627 -60 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 565 -56 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 506 -54 23 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 452 -51 23 0 | 0 0 0 0 0
JUN-27 10400 C 0 0 0 0 0 | 0 0 0 402 -47 23 0 | 0 0 0 0 0
JUN-27 10600 C 0 0 0 0 0 | 0 0 0 355 -45 22 0 | 0 0 0 0 0
JUN-27 10800 C 0 0 0 0 0 | 0 0 0 313 -41 22 0 | 0 0 0 0 0
JUN-27 11000 C 0 0 0 0 0 | 0 0 0 274 -38 22 0 | 0 0 0 0 0
JUN-27 11200 C 0 0 0 0 0 | 0 0 0 238 -36 21 0 | 0 0 0 0 0
JUN-27 11400 C 0 0 0 0 0 | 0 0 0 206 -33 21 0 | 0 0 0 0 0
JUN-27 11600 C 0 0 0 0 0 | 0 0 0 177 -30 21 0 | 0 0 0 0 0
JUN-27 11800 C 0 0 0 0 0 | 0 0 0 151 -27 20 0 | 0 0 0 0 0
JUN-27 12000 C 0 0 0 0 0 | 0 0 0 128 -24 20 0 | 0 0 0 0 0
JUN-27 12200 C 0 0 0 0 0 | 0 0 0 108 -22 20 0 | 0 0 0 0 0
JUN-27 12400 C 0 0 0 0 0 | 0 0 0 90 -19 19 0 | 0 0 0 0 0
JUN-27 12600 C 0 0 0 0 0 | 0 0 0 74 -17 19 0 | 0 0 0 0 0
JUN-27 12800 C 0 0 0 0 0 | 0 0 0 61 -15 19 0 | 0 0 0 0 0
JUN-27 13000 C 0 0 0 0 0 | 0 0 0 49 -13 18 0 | 0 0 0 0 0
JUN-27 13200 C 0 0 0 0 0 | 0 0 0 39 -12 18 0 | 0 0 0 0 0
JUN-27 13400 C 0 0 0 0 0 | 0 0 0 31 -10 18 0 | 0 0 0 0 0
JUN-27 13600 C 0 0 0 0 0 | 0 0 0 24 -8 17 0 | 0 0 0 0 0
JUN-27 13800 C 0 0 0 0 0 | 0 0 0 19 -6 17 0 | 0 0 0 0 0
JUN-27 14000 C 0 0 0 0 0 | 0 0 0 14 -6 17 0 | 0 0 0 0 0
JUN-27 14200 C 0 0 0 0 0 | 0 0 0 11 -4 17 0 | 0 0 0 0 0
JUN-27 14400 C 0 0 0 0 0 | 0 0 0 8 -3 16 0 | 0 0 0 0 0
JUN-27 14600 C 0 0 0 0 0 | 0 0 0 6 -2 16 0 | 0 0 0 0 0
JUN-27 14800 C 0 0 0 0 0 | 0 0 0 4 -2 15 0 | 0 0 0 0 0
JUN-27 15000 C 0 0 0 0 0 | 0 0 0 3 -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 0 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 382 +1 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 431 +1 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 484 +1 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 541 +2 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 602 +3 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 667 +4 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 736 +6 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 809 +7 28 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 887 +9 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 968 +10 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1054 +12 27 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1145 +14 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1239 +16 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1341 +21 26 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1448 +23 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1559 +26 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1675 +29 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1795 +31 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1919 +34 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 2048 +36 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 2181 +39 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 2319 +43 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2460 +45 23 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2606 +48 23 0 | 0 0 0 0 0
JUN-27 10400 P 0 0 0 0 0 | 0 0 0 2756 +52 23 0 | 0 0 0 0 0
JUN-27 10600 P 0 0 0 0 0 | 0 0 0 2909 +54 22 0 | 0 0 0 0 0
JUN-27 10800 P 0 0 0 0 0 | 0 0 0 3067 +58 22 0 | 0 0 0 0 0
JUN-27 11000 P 0 0 0 0 0 | 0 0 0 3228 +61 22 0 | 0 0 0 0 0
JUN-27 11200 P 0 0 0 0 0 | 0 0 0 3392 +63 21 0 | 0 0 0 0 0
JUN-27 11400 P 0 0 0 0 0 | 0 0 0 3560 +66 21 0 | 0 0 0 0 0
JUN-27 11600 P 0 0 0 0 0 | 0 0 0 3731 +69 21 0 | 0 0 0 0 0
JUN-27 11800 P 0 0 0 0 0 | 0 0 0 3905 +72 20 0 | 0 0 0 0 0
JUN-27 12000 P 0 0 0 0 0 | 0 0 0 4082 +75 20 0 | 0 0 0 0 0
JUN-27 12200 P 0 0 0 0 0 | 0 0 0 4262 +77 20 0 | 0 0 0 0 0
JUN-27 12400 P 0 0 0 0 0 | 0 0 0 4444 +80 19 0 | 0 0 0 0 0
JUN-27 12600 P 0 0 0 0 0 | 0 0 0 4628 +82 19 0 | 0 0 0 0 0
JUN-27 12800 P 0 0 0 0 0 | 0 0 0 4815 +84 19 0 | 0 0 0 0 0
JUN-27 13000 P 0 0 0 0 0 | 0 0 0 5003 +86 18 0 | 0 0 0 0 0
JUN-27 13200 P 0 0 0 0 0 | 0 0 0 5193 +87 18 0 | 0 0 0 0 0
JUN-27 13400 P 0 0 0 0 0 | 0 0 0 5385 +89 18 0 | 0 0 0 0 0
JUN-27 13600 P 0 0 0 0 0 | 0 0 0 5578 +91 17 0 | 0 0 0 0 0
JUN-27 13800 P 0 0 0 0 0 | 0 0 0 5773 +93 17 0 | 0 0 0 0 0
JUN-27 14000 P 0 0 0 0 0 | 0 0 0 5968 +93 17 0 | 0 0 0 0 0
JUN-27 14200 P 0 0 0 0 0 | 0 0 0 6165 +95 17 0 | 0 0 0 0 0
JUN-27 14400 P 0 0 0 0 0 | 0 0 0 6362 +96 16 0 | 0 0 0 0 0
JUN-27 14600 P 0 0 0 0 0 | 0 0 0 6560 +97 16 0 | 0 0 0 0 0
JUN-27 14800 P 0 0 0 0 0 | 0 0 0 6758 +97 15 0 | 0 0 0 0 0
JUN-27 15000 P 0 0 0 0 0 | 0 0 0 6957 +98 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 4293 -101 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4206 -102 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4120 -102 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4035 -102 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3951 -102 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3868 -101 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3785 -101 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3703 -101 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3621 -102 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3541 -101 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3461 -101 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3382 -102 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3227 -101 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3075 -101 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2926 -100 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2781 -100 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2639 -99 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2501 -98 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2366 -97 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2235 -96 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2107 -95 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1983 -94 28 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1863 -93 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1747 -91 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1634 -90 27 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1525 -88 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1420 -86 26 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1322 -82 26 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1228 -80 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1138 -77 25 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1053 -74 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 971 -72 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 892 -70 24 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 818 -68 24 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 748 -65 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 682 -62 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 619 -59 23 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 560 -57 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 505 -54 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 453 -51 22 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 405 -48 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 361 -45 22 0 | 0 0 0 0 0
DEC-27 11200 C 0 0 0 0 0 | 0 0 0 319 -43 21 0 | 0 0 0 0 0
DEC-27 11400 C 0 0 0 0 0 | 0 0 0 281 -40 21 0 | 0 0 0 0 0
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 247 -36 21 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 215 -34 20 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 186 -31 20 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 160 -28 20 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 137 -26 19 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 116 -23 19 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 98 -20 19 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 82 -18 18 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 67 -17 18 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 55 -14 18 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 45 -12 17 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 36 -10 17 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 28 -9 17 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 22 -8 16 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 17 -6 16 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 13 -5 16 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10 -4 16 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7 -3 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 149 -2 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 162 -3 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 176 -3 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 191 -3 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 207 -3 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 224 -2 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 241 -2 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 259 -2 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 277 -3 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 297 -2 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 317 -2 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 338 -3 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 383 -2 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 431 -2 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 482 -1 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 537 -1 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 595 0 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 657 +1 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 722 +2 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 791 +3 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 863 +4 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 939 +5 28 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1019 +6 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1103 +8 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1190 +9 27 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1281 +11 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1376 +13 26 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1478 +17 26 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1584 +19 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1694 +22 25 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1809 +25 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1927 +27 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2048 +29 24 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2174 +31 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2304 +34 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2438 +37 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2575 +40 23 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2716 +42 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2861 +45 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3009 +48 22 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3161 +51 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3317 +54 22 0 | 0 0 0 0 0
DEC-27 11200 P 0 0 0 0 0 | 0 0 0 3475 +56 21 0 | 0 0 0 0 0
DEC-27 11400 P 0 0 0 0 0 | 0 0 0 3637 +59 21 0 | 0 0 0 0 0
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 3803 +63 21 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3971 +65 20 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4142 +68 20 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4316 +71 20 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 4493 +73 19 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 4672 +76 19 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 4854 +79 19 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 5038 +81 18 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 5223 +82 18 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 5411 +85 18 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 5601 +87 17 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 5792 +89 17 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 5984 +90 17 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 6178 +91 16 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 6373 +93 16 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 6569 +94 16 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 6766 +95 16 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 6963 +96 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 4394 -103 34 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4312 -103 34 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4232 -103 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4152 -103 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4072 -104 33 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3994 -103 33 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3916 -103 33 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3839 -103 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3763 -103 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3687 -103 32 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3612 -103 32 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3538 -103 32 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3392 -103 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3248 -103 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3108 -102 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2970 -102 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2835 -102 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2704 -101 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2575 -100 29 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2449 -100 29 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2326 -99 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2206 -98 28 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2090 -96 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1976 -95 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1865 -94 27 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1757 -93 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1653 -91 26 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1555 -86 26 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1460 -85 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1369 -83 25 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1281 -81 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1196 -79 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1115 -77 24 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1036 -75 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 961 -73 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 889 -71 23 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 821 -68 23 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 755 -66 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 693 -63 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 634 -61 22 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 578 -58 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 525 -56 22 0 | 0 0 0 0 0
DEC-28 11200 C 0 0 0 0 0 | 0 0 0 476 -52 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 253 -4 34 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 271 -4 34 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 291 -4 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 311 -4 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 331 -5 33 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 353 -4 33 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 375 -4 33 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 398 -4 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 422 -4 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 446 -4 32 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 471 -4 32 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 497 -4 32 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 551 -4 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 607 -4 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 667 -3 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 729 -3 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 794 -3 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 863 -2 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 934 -1 29 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1008 -1 29 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1085 0 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1165 +1 28 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1249 +3 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1335 +4 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1424 +5 27 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1516 +6 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1612 +8 26 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1714 +13 26 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1819 +14 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1928 +16 25 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2040 +18 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2155 +20 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2274 +22 24 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2395 +24 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2520 +26 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2648 +28 23 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2780 +31 23 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2914 +33 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3052 +36 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3193 +38 22 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3337 +41 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3484 +43 22 0 | 0 0 0 0 0
DEC-28 11200 P 0 0 0 0 0 | 0 0 0 3635 +47 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 C 0 0 0 0 0 | 0 0 0 3969 -105 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3896 -106 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3824 -106 32 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3753 -105 32 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3682 -106 32 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3543 -105 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3406 -105 31 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3271 -105 31 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3139 -105 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3010 -104 30 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2883 -104 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2759 -103 29 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2637 -102 29 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2517 -102 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2400 -101 28 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2286 -100 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2174 -99 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2064 -99 27 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1957 -98 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1853 -96 26 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1756 -90 26 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1661 -89 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1569 -88 25 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1479 -87 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1393 -84 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1309 -83 24 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1228 -81 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1149 -80 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1074 -77 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1001 -75 23 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 931 -73 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 864 -71 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 800 -68 22 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 738 -66 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 679 -64 22 0 | 0 0 0 0 0
DEC-29 11200 C 0 0 0 0 0 | 0 0 0 623 -62 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 4600 P 0 0 0 0 0 | 0 0 0 532 -6 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 559 -7 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 587 -7 32 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 616 -6 32 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 645 -7 32 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 706 -6 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 769 -6 31 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 834 -6 31 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 902 -6 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 973 -5 30 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1046 -5 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1122 -4 29 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1200 -3 29 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1280 -3 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1363 -2 28 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1449 -1 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1537 0 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1627 0 27 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1720 +1 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1816 +3 26 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1919 +9 26 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2024 +10 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2132 +11 25 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2242 +12 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2356 +15 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2472 +16 24 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2591 +18 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2712 +19 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2837 +22 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2964 +24 23 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3094 +26 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3227 +28 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3363 +31 22 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3501 +33 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3642 +35 22 0 | 0 0 0 0 0
DEC-29 11200 P 0 0 0 0 0 | 0 0 0 3786 +37 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.01
MARKET TOTAL 16522 345676 +1819
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED