HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JAN-25 6800 2482 11 28 43 8 3810 -47
P JAN-25 6700 2226 4 29 23 3 2835 -26
P JAN-25 6900 2125 30 27 75 25 3628 -76
P JAN-25 7000 1889 70 28 99 60 3721 -107
C JAN-25 7400 1721 8 40 13 6 9530 +3
C MAR-25 7500 1500 158 27 0 0 6252 +40
C FEB-25 6900 1300 283 24 0 0 1650 +78
C JAN-25 7200 1280 23 34 34 11 5767 +12
C JAN-25 7300 1010 13 37 21 7 3507 +6
P JAN-25 6300 1000 1 50 0 0 1529 -1
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 JAN 2025, MONDAY 14 JAN 2025, TUESDAY
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
JAN-25 5100 C 0 0 0 0 0 | 0 0 0 1904 +149 0 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 1804 +149 0 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 1704 +149 0 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 1604 +149 0 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1504 +149 0 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1404 +149 0 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1304 +149 0 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1204 +149 0 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1104 +149 0 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1004 +149 0 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 904 +149 0 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 804 +149 0 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 704 +148 0 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 604 +146 0 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 504 +143 0 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 405 +135 30 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 305 +121 23 0 | 371 320 0 42 0
JAN-25 6800 C 0 0 0 0 0 | 135 252 135 212 +98 25 470 | 309 75 470 952 -311
JAN-25 6900 C 0 0 0 0 0 | 85 169 85 131 +69 26 672 | 367 39 672 1202 -4
JAN-25 7000 C 0 0 0 0 0 | 41 96 41 71 +37 27 665 | 381 20 665 4082 -200
JAN-25 7100 C 0 0 0 0 0 | 20 59 20 39 +20 30 940 | 350 10 940 8974 -293
JAN-25 7200 C 0 0 0 0 0 | 11 34 11 23 +12 34 1280 | 234 7 1280 5767 +131
JAN-25 7300 C 0 0 0 0 0 | 7 21 7 13 +6 37 1010 | 421 6 1010 3507 +158
JAN-25 7400 C 0 0 0 0 0 | 6 13 6 8 +3 40 1721 | 380 3 1721 9530 +1514
JAN-25 7500 C 0 0 0 0 0 | 5 10 5 5 +2 43 878 | 395 5 878 6520 -148
JAN-25 7600 C 0 0 0 0 0 | 4 4 4 4 +2 48 77 | 224 2 77 4315 +16
JAN-25 7700 C 0 0 0 0 0 | 5 5 4 3 +2 52 49 | 229 4 49 1870 0
JAN-25 7800 C 0 0 0 0 0 | 4 4 4 2 +1 54 15 | 155 4 15 3546 +7
JAN-25 7900 C 0 0 0 0 0 | 1 2 1 1 0 55 93 | 277 1 93 1770 +24
JAN-25 8000 C 0 0 0 0 0 | 1 2 1 1 0 60 14 | 131 1 14 7145 0
JAN-25 8100 C 0 0 0 0 0 | 1 1 1 1 0 65 470 | 261 1 470 530 +375
JAN-25 8200 C 0 0 0 0 0 | 1 1 1 1 0 69 64 | 214 1 64 5770 +64
JAN-25 8300 C 0 0 0 0 0 | 1 1 1 1 0 74 88 | 64 1 88 398 +40
JAN-25 8400 C 0 0 0 0 0 | 1 1 1 1 0 79 54 | 126 1 54 1082 +54
JAN-25 8500 C 0 0 0 0 0 | 1 1 1 1 0 83 165 | 49 1 165 4442 +165
JAN-25 8600 C 0 0 0 0 0 | 1 1 1 1 0 88 26 | 44 1 26 1729 +26
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 36 8 0 56 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 30 5 0 1128 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 35 3 0 165 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 38 4 0 3571 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 34 8 0 81 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 31 6 0 1073 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 22 7 0 61 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 23 15 0 61 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 13 2 0 555 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 3 3 0 36 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 3 3 0 104 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 3 3 0 60 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 2250 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 146 0 | 1 1 0 7 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 157 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 167 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 170 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 173 0 | 0 0 0 0 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 176 0 | 14 14 0 14 0
TOTAL CALL 0 | TOTAL CALL 8751 | TOTAL CALL 8751 82395 +1618
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
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 4 4 0 15 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 18 3 0 120 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 2 2 0 152 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 26 4 0 55 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 5 3 0 128 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 21 3 0 29 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 25 5 0 41 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 9 1 0 622 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 28 1 0 47 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 27 1 0 175 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 1 -1 50 1000 | 71 2 1000 1529 +1000
JAN-25 6400 P 0 0 0 0 0 | 2 2 1 1 -2 43 300 | 87 1 300 551 -91
JAN-25 6500 P 0 0 0 0 0 | 3 3 3 1 -6 36 29 | 101 3 29 949 -29
JAN-25 6600 P 0 0 0 0 0 | 7 7 6 1 -14 30 8 | 86 6 8 1131 0
JAN-25 6700 P 0 0 0 0 0 | 23 23 3 4 -26 29 2226 | 159 3 2226 2835 +403
JAN-25 6800 P 0 0 0 0 0 | 42 43 8 11 -47 28 2482 | 201 8 2482 3810 +1063
JAN-25 6900 P 0 0 0 0 0 | 65 75 25 30 -76 27 2125 | 251 21 2125 3628 +1237
JAN-25 7000 P 0 0 0 0 0 | 97 99 60 70 -107 28 1889 | 254 34 1889 3721 +853
JAN-25 7100 P 0 0 0 0 0 | 0 0 0 137 -125 31 0 | 373 54 0 4716 0
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 220 -137 35 0 | 359 95 0 3472 0
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 315 -137 41 0 | 358 132 0 1465 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 405 -144 41 0 | 412 224 0 2816 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 502 -146 45 0 | 439 299 0 530 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 600 -147 48 0 | 352 352 0 700 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 699 -147 52 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 798 -148 54 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 898 -148 60 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 997 -148 60 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 1097 -148 65 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 1197 -148 69 0 | 925 925 0 5 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1297 -148 74 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1397 -148 79 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1497 -148 83 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1597 -148 88 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1696 -149 0 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1796 -149 0 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1896 -149 0 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1996 -149 0 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 2096 -149 0 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 2196 -149 0 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 2296 -149 0 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2396 -149 0 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2496 -149 0 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2596 -149 0 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2696 -149 0 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2796 -149 0 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2896 -149 0 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2996 -149 0 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 3096 -149 0 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 3196 -149 0 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 3296 -149 0 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 3396 -149 0 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3496 -149 0 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3596 -149 0 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3696 -149 0 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3796 -149 0 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3896 -149 0 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3996 -149 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10059 | TOTAL PUT 10059 33252 +4436
| MONTH PUT/CALL RATIO 1.14
| MONTH TOTAL 18810 115647 +6054
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
FEB-25 5400 C 0 0 0 0 0 | 0 0 0 1620 +145 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 1520 +144 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1421 +144 27 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1322 +143 27 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1223 +142 27 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1124 +139 26 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1027 +137 26 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 931 +134 26 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 837 +130 26 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 746 +126 26 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 657 +120 25 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 573 +114 25 0 | 0 0 0 1500 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 492 +106 25 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 418 +105 25 0 | 412 409 0 420 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 342 +88 24 0 | 357 227 0 59 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 283 +78 24 1300 | 474 204 1300 1650 +861
FEB-25 7000 C 0 0 0 0 0 | 233 233 233 232 +68 24 207 | 419 145 207 3378 +100
FEB-25 7100 C 0 0 0 0 0 | 139 191 139 186 +55 24 560 | 382 139 560 1400 -100
FEB-25 7200 C 0 0 0 0 0 | 107 152 107 153 +48 25 23 | 296 107 23 2000 0
FEB-25 7300 C 0 0 0 0 0 | 85 136 85 125 +41 25 30 | 263 68 30 2103 0
FEB-25 7400 C 0 0 0 0 0 | 81 101 81 103 +35 26 21 | 329 55 21 1444 +21
FEB-25 7500 C 0 0 0 0 0 | 63 90 63 84 +30 27 880 | 179 44 880 3650 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 69 +26 28 0 | 157 40 0 1610 0
FEB-25 7700 C 0 0 0 0 0 | 54 54 54 57 +22 28 100 | 155 31 100 2922 -100
FEB-25 7800 C 0 0 0 0 0 | 46 46 46 47 +18 29 802 | 77 46 802 2800 +765
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 39 +15 30 0 | 100 23 0 1034 0
FEB-25 8000 C 0 0 0 0 0 | 27 33 27 33 +14 30 44 | 88 17 44 2092 0
FEB-25 8100 C 0 0 0 0 0 | 30 30 30 28 +12 31 7 | 69 16 7 41 +7
FEB-25 8200 C 0 0 0 0 0 | 21 24 21 24 +11 32 30 | 74 14 30 1077 +30
FEB-25 8300 C 0 0 0 0 0 | 14 22 14 20 +9 32 54 | 65 14 54 64 +41
FEB-25 8400 C 0 0 0 0 0 | 0 0 0 17 +8 33 0 | 75 11 0 227 0
FEB-25 8500 C 0 0 0 0 0 | 0 0 0 14 +7 34 0 | 40 8 0 3176 0
FEB-25 8600 C 0 0 0 0 0 | 0 0 0 12 +6 34 0 | 34 8 0 36 0
FEB-25 8700 C 0 0 0 0 0 | 12 12 12 11 +6 35 75 | 12 12 75 75 +75
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 9 +5 36 0 | 0 0 0 0 0
FEB-25 8900 C 0 0 0 0 0 | 10 10 10 8 +5 36 24 | 10 10 24 24 +24
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 7 +5 37 0 | 43 18 0 29 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 6 +5 37 0 | 65 8 0 30 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 5 +4 38 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4157 | TOTAL CALL 4157 32841 +1724
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
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 11 9 0 27 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 2 -3 27 0 | 28 11 0 45 0
FEB-25 5800 P 0 0 0 0 0 | 10 10 10 3 -5 27 12 | 17 10 12 30 +12
FEB-25 5900 P 0 0 0 0 0 | 13 13 13 5 -6 27 8 | 16 13 8 73 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 8 -9 26 0 | 15 15 0 8 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 12 -12 26 0 | 19 16 0 47 0
FEB-25 6200 P 0 0 0 0 0 | 24 27 21 18 -15 26 700 | 43 15 700 451 +83
FEB-25 6300 P 0 0 0 0 0 | 27 27 27 26 -19 26 5 | 54 21 5 175 +5
FEB-25 6400 P 0 0 0 0 0 | 36 36 36 37 -24 25 3 | 111 21 3 364 0
FEB-25 6500 P 0 0 0 0 0 | 69 71 47 51 -31 25 132 | 132 29 132 1199 +39
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 70 -38 24 0 | 127 52 0 300 0
FEB-25 6700 P 0 0 0 0 0 | 127 127 87 95 -45 24 740 | 224 50 740 2300 +484
FEB-25 6800 P 0 0 0 0 0 | 166 166 166 125 -56 24 50 | 269 75 50 839 +25
FEB-25 6900 P 0 0 0 0 0 | 154 154 154 164 -67 24 807 | 223 85 807 3721 +707
FEB-25 7000 P 0 0 0 0 0 | 212 212 210 212 -78 24 221 | 300 124 221 1309 +100
FEB-25 7100 P 0 0 0 0 0 | 267 267 267 269 -92 24 28 | 301 159 28 564 +28
FEB-25 7200 P 0 0 0 0 0 | 330 332 330 335 -99 25 23 | 417 213 23 2300 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 409 -104 26 0 | 427 261 0 1116 0
FEB-25 7400 P 0 0 0 0 0 | 0 0 0 486 -110 27 0 | 358 298 0 87 0
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 567 -115 27 0 | 395 364 0 768 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 651 -120 28 0 | 0 0 0 0 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 739 -123 29 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 828 -127 29 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 920 -129 30 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 1013 -132 30 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 1108 -133 31 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 1203 -135 32 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 1299 -137 32 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1396 -138 33 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1494 -139 34 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1592 -140 34 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1690 -141 35 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1789 -141 36 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1888 -141 36 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1987 -142 37 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 2086 -142 37 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 2185 -143 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2729 | TOTAL PUT 2729 15723 +1483
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 6886 48564 +3207
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 2687 +142 0 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 2637 +142 0 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 2587 +142 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2537 +142 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2487 +142 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2437 +142 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2387 +142 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2337 +141 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2287 +141 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2237 +141 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2187 +141 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2138 +142 32 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2088 +141 31 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2038 +141 30 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1938 +140 28 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1839 +140 29 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1740 +139 29 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1642 +139 29 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1544 +137 29 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1447 +136 29 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1350 +134 28 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1255 +132 28 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1162 +130 28 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1070 +127 28 0 | 0 0 0 5350 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 980 +124 27 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 893 +120 27 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 808 +116 27 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 727 +112 27 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 649 +106 26 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 576 +102 26 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 506 +102 26 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 437 +90 25 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 380 +82 25 0 | 566 566 0 2107 0
MAR-25 7000 C 0 0 0 0 0 | 265 319 262 329 +74 26 18 | 512 186 18 7731 -16
MAR-25 7100 C 0 0 0 0 0 | 264 266 262 284 +67 26 123 | 471 235 123 3621 +71
MAR-25 7200 C 0 0 0 0 0 | 243 243 243 243 +57 26 10 | 421 187 10 6872 +10
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 211 +51 26 200 | 536 254 200 3575 +200
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 182 +44 27 0 | 541 130 0 7950 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 158 +40 27 1500 | 686 190 1500 6252 +1500
MAR-25 7600 C 0 0 0 0 0 | 124 126 124 138 +37 28 300 | 455 114 300 6222 +52
MAR-25 7700 C 0 0 0 0 0 | 110 110 110 120 +33 28 318 | 341 110 318 2494 -299
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 104 +29 29 0 | 359 34 0 3697 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 91 +26 29 0 | 343 110 0 95 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 79 +22 30 0 | 321 81 0 11877 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 69 +20 30 0 | 340 90 0 2125 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 61 +18 31 0 | 322 77 0 13439 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 54 +16 31 0 | 253 95 0 5592 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 48 +15 32 0 | 353 52 0 4817 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 42 +13 32 0 | 353 37 0 4858 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 37 +12 32 0 | 307 67 0 6484 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 33 +11 33 0 | 274 27 0 3543 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 30 +11 34 0 | 173 54 0 5317 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 27 +10 34 0 | 177 177 0 310 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 25 +10 35 0 | 416 22 0 8243 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 21 +8 35 0 | 28 25 0 48 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 20 +9 36 400 | 36 36 400 2300 -300
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 17 +7 36 0 | 0 0 0 0 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 16 +7 36 0 | 100 91 0 2820 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 14 +6 37 0 | 0 0 0 1266 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 13 +6 37 0 | 82 82 0 4700 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 12 +6 38 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 11 +6 38 0 | 224 224 0 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 10 +6 38 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 9 +6 39 0 | 0 0 0 3800 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 8 +6 39 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 7 +6 39 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 6 +5 39 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 5 +4 39 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 4 +3 39 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 3 +2 38 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2869 | TOTAL CALL 2869 162717 +1218
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 4 -3 30 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 5 -4 29 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 7 -5 29 0 | 41 40 0 3850 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 10 -6 29 600 | 15 15 600 3175 -600
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 14 -8 29 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 19 -10 28 0 | 528 19 0 4268 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 25 -13 28 0 | 0 0 0 1750 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 34 -13 28 0 | 68 26 0 8710 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 43 -16 27 300 | 99 66 300 2170 +200
MAR-25 6200 P 0 0 0 0 0 | 60 61 60 54 -21 27 244 | 337 45 244 5244 +169
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 69 -25 27 0 | 381 53 0 2097 0
MAR-25 6400 P 0 0 0 0 0 | 87 87 87 87 -30 26 50 | 160 75 50 6138 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 109 -34 26 500 | 177 59 500 6114 +500
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 135 -39 26 1000 | 216 118 1000 6258 +700
MAR-25 6700 P 0 0 0 0 0 | 159 159 159 164 -45 26 610 | 173 138 610 5563 +190
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 199 -54 25 0 | 290 172 0 5005 0
MAR-25 6900 P 0 0 0 0 0 | 240 240 240 240 -64 25 10 | 288 176 10 4883 -10
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 288 -71 25 0 | 360 227 0 12201 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 343 -79 25 0 | 473 266 0 5225 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 404 -93 26 0 | 442 291 0 12217 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 479 -91 27 0 | 528 338 0 2380 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 551 -96 27 0 | 449 449 0 6000 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 626 -101 28 0 | 0 0 0 4450 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 705 -105 28 0 | 0 0 0 1800 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 786 -109 28 281 | 0 0 281 281 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 871 -111 29 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 957 -115 29 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1045 -117 30 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1135 -120 30 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1226 -122 31 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1318 -124 31 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1412 -125 32 0 | 0 0 0 200 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1506 -127 32 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1601 -128 33 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1697 -129 33 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1793 -131 34 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1890 -131 34 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1987 -133 34 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 2084 -134 35 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 2182 -134 35 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 2280 -135 36 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2379 -135 36 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2477 -136 37 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2576 -136 37 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2675 -137 38 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2774 -137 38 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2873 -137 38 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2972 -138 39 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 3071 -138 39 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 3171 -138 40 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 3270 -139 40 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3370 -138 41 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3469 -139 41 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3569 -139 42 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3668 -140 42 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3768 -139 42 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3868 -139 43 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3968 -139 44 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3595 | TOTAL PUT 3595 124641 +1149
| MONTH PUT/CALL RATIO 1.25
| MONTH TOTAL 6464 287358 +2367
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 1582 +134 23 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 1485 +130 24 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1389 +126 24 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1295 +123 24 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1203 +119 24 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1114 +116 25 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1027 +113 25 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 943 +110 25 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 863 +108 25 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 787 +106 25 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 715 +105 25 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 648 +105 26 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 585 +120 26 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 510 +99 25 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 458 +98 25 0 | 0 0 0 0 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 409 +94 26 0 | 0 0 0 1000 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 388 +111 28 0 | 0 0 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 323 +80 26 0 | 0 0 0 0 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 303 +89 27 0 | 0 0 0 0 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 267 +79 28 0 | 0 0 0 0 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 234 +70 28 0 | 0 0 0 0 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 193 +49 27 0 | 0 0 0 0 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 169 +42 27 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 147 +35 27 0 | 0 0 0 0 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 129 +31 27 0 | 0 0 0 0 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 115 +28 28 0 | 0 0 0 0 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 102 +24 28 0 | 0 0 0 0 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 88 +20 28 0 | 0 0 0 0 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 76 +16 28 0 | 0 0 0 0 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 65 +13 28 0 | 0 0 0 0 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 56 +10 28 0 | 0 0 0 0 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 48 +8 28 0 | 0 0 0 0 0
APR-25 8700 C 0 0 0 0 0 | 0 0 0 41 +6 28 0 | 0 0 0 0 0
APR-25 8800 C 0 0 0 0 0 | 0 0 0 35 +5 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1000 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
APR-25 5500 P 0 0 0 0 0 | 0 0 0 6 -17 24 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 9 -21 24 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 13 -25 24 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 19 -29 24 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 27 -30 24 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 38 -32 25 0 | 0 0 0 0 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 51 -34 25 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 68 -36 25 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 89 -36 25 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 114 -36 26 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 141 -37 26 0 | 118 118 0 1 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 170 -41 26 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 203 -49 26 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 241 -56 25 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 286 -61 26 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 334 -67 26 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 387 -76 26 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 446 -79 26 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 510 -84 26 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 582 -85 27 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 651 -92 27 0 | 0 0 0 0 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 722 -100 27 0 | 0 0 0 0 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 797 -107 27 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 874 -113 27 0 | 0 0 0 0 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 955 -118 28 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 1037 -124 28 0 | 0 0 0 0 0
APR-25 8100 P 0 0 0 0 0 | 0 0 0 1122 -128 28 0 | 0 0 0 0 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 1208 -132 28 0 | 0 0 0 0 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 1296 -136 28 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 1386 -139 28 0 | 0 0 0 0 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 1477 -142 28 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 1569 -144 28 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1663 -145 28 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1757 -147 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1001 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-25 3900 C 0 0 0 0 0 | 0 0 0 3125 +149 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3026 +150 31 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2926 +150 30 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2826 +149 28 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 2727 +149 29 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2628 +149 29 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2529 +149 29 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2430 +148 29 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2332 +148 29 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2283 +148 29 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2234 +148 28 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2185 +147 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2137 +147 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2088 +146 28 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2040 +146 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1944 +145 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1849 +144 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1755 +142 27 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1663 +141 27 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1572 +140 27 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1482 +138 27 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1394 +135 27 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1308 +133 27 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1224 +130 27 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1142 +127 26 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1063 +124 26 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 986 +121 26 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 912 +117 26 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 840 +112 26 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 772 +108 26 0 | 0 0 0 2900 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 707 +104 26 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 645 +102 25 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 580 +88 25 0 | 327 325 0 1383 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 528 +85 25 0 | 0 0 0 1600 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 480 +78 25 0 | 1420 277 0 3548 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 434 +73 25 0 | 524 467 0 1681 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 395 +69 25 0 | 516 240 0 3470 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 358 +64 25 0 | 472 433 0 1650 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 325 +56 25 0 | 540 207 0 3100 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 295 +52 26 1000 | 629 351 1000 3921 -550
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 270 +50 26 0 | 292 177 0 6400 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 243 +44 26 0 | 0 0 0 3850 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 222 +43 26 0 | 0 0 0 3650 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 201 +38 27 0 | 0 0 0 200 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 182 +35 27 300 | 433 433 300 6600 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 166 +32 27 0 | 165 163 0 1207 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 152 +31 27 0 | 0 0 0 3300 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 138 +28 27 0 | 192 142 0 486 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 126 +25 28 0 | 167 156 0 1011 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 118 +26 28 0 | 164 117 0 2637 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 109 +28 29 0 | 0 0 0 400 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 99 +25 29 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 87 +19 29 0 | 691 689 0 1900 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 80 +18 29 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 74 +18 29 0 | 194 76 0 2550 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 68 +17 29 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 62 +15 30 0 | 0 0 0 300 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 57 +14 30 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 53 +14 30 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 48 +12 30 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 44 +11 30 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 41 +11 31 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 38 +11 31 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 35 +10 31 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 32 +9 31 0 | 0 0 0 2700 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 30 +9 32 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 28 +8 32 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 26 +8 32 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 24 +7 32 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 22 +6 32 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 21 +6 33 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 19 +5 33 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 18 +5 33 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 17 +5 33 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 16 +5 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1300 | TOTAL CALL 1300 77213 -550
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 32 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 7 -2 29 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 8 -2 29 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 9 -2 28 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 12 -3 28 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 13 -4 28 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 15 -4 28 0 | 145 145 0 7500 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 19 -5 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 24 -7 28 0 | 140 130 0 229 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 30 -9 27 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 39 -9 28 0 | 182 176 0 1589 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 48 -11 27 0 | 0 0 0 1600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 59 -13 27 0 | 0 0 0 300 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 71 -15 27 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 85 -16 27 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 98 -18 27 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 114 -22 26 600 | 455 140 600 10180 -200
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 133 -26 26 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 156 -29 26 0 | 0 0 0 3100 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 181 -32 26 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 209 -36 25 0 | 170 170 0 4980 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 240 -40 25 0 | 286 164 0 5400 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 275 -44 25 1000 | 278 274 1000 5550 +1000
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 314 -51 25 0 | 279 279 0 3036 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 356 -57 25 300 | 424 424 300 1211 +200
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 403 -62 25 0 | 432 430 0 2550 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 454 -72 25 0 | 472 325 0 5500 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 511 -76 25 0 | 591 492 0 2012 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 571 -84 25 0 | 0 0 0 5800 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 632 -92 25 0 | 581 469 0 2037 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 706 -90 26 0 | 635 635 0 2907 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 776 -94 26 0 | 664 664 0 4700 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 849 -97 26 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 924 -101 26 0 | 0 0 0 900 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1001 -105 27 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1081 -108 27 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1162 -111 27 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1245 -114 27 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1330 -116 27 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1416 -119 28 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1503 -122 28 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1592 -123 28 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1682 -125 28 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1772 -127 29 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1864 -129 29 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1956 -131 29 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2049 -132 29 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 2143 -133 29 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2237 -135 30 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2332 -136 30 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2428 -136 30 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2523 -138 30 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2619 -139 30 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2716 -139 31 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2813 -139 31 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2910 -140 31 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 3007 -141 31 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 3105 -141 32 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 3203 -142 32 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3301 -142 32 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3399 -143 32 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3497 -144 32 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3596 -144 33 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3694 -145 33 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3793 -145 33 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3892 -145 33 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3991 -145 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1900 | TOTAL PUT 1900 82246 +1000
| MONTH PUT/CALL RATIO 1.46
| MONTH TOTAL 3200 159459 +450
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 2265 +140 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2218 +140 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2171 +139 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2124 +138 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2078 +138 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2031 +136 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1940 +135 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1850 +133 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1761 +131 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1674 +129 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1589 +127 26 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1506 +125 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1424 +122 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1345 +120 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1268 +118 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1193 +115 26 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1120 +112 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1050 +109 26 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 983 +107 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 918 +104 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 855 +100 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 795 +97 25 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 738 +95 25 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 680 +85 25 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 634 +85 25 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 587 +80 25 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 543 +75 25 0 | 0 0 0 500 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 503 +71 25 0 | 0 0 0 700 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 465 +66 25 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 432 +63 26 0 | 0 0 0 800 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 400 +59 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 371 +59 26 0 | 0 0 0 1400 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 343 +54 26 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 318 +51 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 295 +48 26 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 272 +43 26 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 254 +42 26 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 236 +40 27 0 | 0 0 0 1400 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 219 +37 27 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 204 +40 27 0 | 0 0 0 3450 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 190 +39 27 0 | 0 0 0 2200 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 172 +33 27 0 | 0 0 0 800 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 159 +31 27 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 147 +29 27 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 137 +28 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 127 +27 28 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 117 +24 28 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 109 +24 28 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 101 +22 28 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 94 +21 28 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 87 +20 28 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 81 +19 28 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 75 +18 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 70 +17 28 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 65 +16 29 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 61 +16 29 0 | 0 0 0 500 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 56 +14 29 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 53 +14 29 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 49 +13 29 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 46 +13 29 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 43 +12 29 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 40 +11 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 37 +11 30 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 35 +10 30 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 33 +10 30 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 31 +10 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 13725 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 24 -9 27 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 27 -9 27 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 30 -10 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 33 -11 27 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 37 -11 27 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 40 -13 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 49 -14 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 59 -16 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 70 -18 27 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 83 -24 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 101 -23 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 118 -22 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 137 -22 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 155 -25 26 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 175 -29 26 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 198 -32 26 0 | 230 173 0 3003 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 224 -35 26 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 252 -39 25 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 283 -41 25 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 317 -44 25 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 354 -50 25 0 | 0 0 0 600 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 395 -53 25 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 438 -59 25 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 485 -64 25 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 535 -64 25 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 589 -70 25 0 | 0 0 0 2700 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 645 -74 25 0 | 0 0 0 500 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 705 -89 25 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 769 -91 25 0 | 0 0 0 700 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 842 -88 26 0 | 0 0 0 600 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 910 -91 26 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 981 -94 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1053 -97 26 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1128 -99 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1204 -102 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1282 -104 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1362 -106 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1443 -109 27 0 | 0 0 0 400 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1526 -111 27 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1610 -112 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1695 -114 27 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1781 -116 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1868 -118 27 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1956 -120 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 2046 -121 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 2136 -122 28 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 2226 -125 28 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2318 -125 28 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2410 -127 28 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2503 -128 28 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2596 -129 28 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2690 -130 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2784 -131 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2879 -132 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2974 -133 29 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 3070 -133 29 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 3165 -135 29 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 3262 -135 29 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3358 -136 29 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3455 -136 29 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3552 -137 29 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3649 -138 29 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3746 -138 30 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3844 -139 30 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3942 -139 30 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 4040 -139 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9696 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 23421 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-25 3900 C 0 0 0 0 0 | 0 0 0 3175 +146 28 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3078 +147 28 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2980 +145 28 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2884 +145 28 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2788 +144 28 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2692 +143 28 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2598 +143 28 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2504 +141 28 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2411 +140 27 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2319 +139 27 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2228 +137 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2139 +136 27 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1964 +133 27 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1795 +130 27 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1713 +128 27 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1632 +126 26 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1554 +124 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1477 +122 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1402 +120 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1329 +118 26 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1258 +115 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1190 +114 26 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1123 +111 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1059 +109 26 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 997 +106 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 937 +104 25 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 880 +119 25 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 807 +94 25 0 | 0 0 0 500 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 759 +92 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 712 +89 25 700 | 0 0 700 2600 +700
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 667 +85 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 625 +82 25 0 | 0 0 0 1250 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 586 +77 25 0 | 0 0 0 500 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 549 +75 25 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 514 +70 25 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 482 +66 25 0 | 0 0 0 850 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 451 +62 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 423 +60 25 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 397 +57 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 373 +55 25 0 | 0 0 0 750 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 349 +51 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 327 +48 26 0 | 0 0 0 1000 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 307 +46 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 288 +51 26 0 | 0 0 0 1250 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 270 +50 26 0 | 0 0 0 2600 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 246 +42 26 0 | 0 0 0 1000 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 229 +39 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 214 +38 26 0 | 0 0 0 1600 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 200 +36 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 186 +34 26 0 | 0 0 0 1850 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 162 +31 26 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 141 +28 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 123 +25 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 107 +23 26 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 93 +20 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 81 +18 27 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 71 +17 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 62 +15 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 54 +14 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 47 +12 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 41 +11 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 36 +10 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 32 +9 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 700 | TOTAL CALL 700 21850 +700
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 8 -4 28 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 11 -3 28 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 13 -5 28 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 17 -5 28 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 21 -6 28 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 25 -7 28 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 31 -7 28 0 | 0 0 0 800 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 37 -9 28 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 44 -10 27 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 52 -11 27 200 | 0 0 200 300 -100
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 61 -13 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 74 -12 27 1000 | 0 0 1000 1100 +1000
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 97 -17 27 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 128 -23 27 0 | 0 0 0 1400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 149 -19 27 0 | 153 127 0 900 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 166 -22 27 0 | 171 143 0 1526 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 185 -25 26 0 | 190 160 0 3116 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 206 -27 26 0 | 216 206 0 13 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 229 -31 26 0 | 241 198 0 30 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 255 -34 26 0 | 222 222 0 5355 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 283 -36 26 0 | 244 244 0 5 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 313 -41 25 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 347 -43 25 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 382 -49 25 0 | 0 0 0 1500 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 421 -51 25 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 462 -51 25 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 506 -55 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 553 -63 25 0 | 0 0 0 900 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 603 -63 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 655 -68 25 200 | 0 0 200 2900 +200
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 710 -64 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 770 -66 25 0 | 0 0 0 1350 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 824 -75 25 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 887 -78 25 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 952 -81 25 0 | 0 0 0 500 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1018 -85 25 0 | 0 0 0 200 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1087 -87 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1158 -89 25 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1230 -92 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1304 -95 25 0 | 0 0 0 650 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1380 -97 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1457 -100 26 0 | 0 0 0 0 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1535 -102 26 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1615 -105 26 0 | 0 0 0 250 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1697 -106 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1779 -108 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1862 -111 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1947 -112 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 2033 -114 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2119 -116 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2295 -119 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2474 -122 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2656 -125 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2840 -127 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3026 -130 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3214 -132 27 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3404 -133 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3595 -135 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3787 -136 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3980 -138 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4174 -139 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4369 -140 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4565 -141 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1400 | TOTAL PUT 1400 29895 +1100
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 2100 51745 +1800
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 3215 +149 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3119 +149 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3024 +149 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2929 +148 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2835 +147 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2743 +146 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2651 +145 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2560 +144 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2471 +143 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2383 +142 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2296 +140 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2211 +139 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2045 +135 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1886 +131 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1734 +127 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1589 +121 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1452 +116 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1323 +111 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1201 +104 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1088 +98 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 983 +92 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 885 +85 24 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 799 +80 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 720 +74 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 648 +69 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 583 +64 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 523 +59 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 470 +55 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 421 +50 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 377 +46 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 338 +42 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 302 +38 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 271 +36 25 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 242 +32 25 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 217 +30 25 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 194 +27 25 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 173 +24 25 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 155 +22 25 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 139 +20 25 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 124 +18 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 111 +16 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 100 +16 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 20 -2 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 25 -2 25 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 30 -3 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 36 -4 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 44 -5 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 52 -6 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 61 -7 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 72 -8 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 84 -9 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 97 -11 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 112 -12 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 146 -16 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 187 -20 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 235 -24 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 290 -30 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 353 -35 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 424 -40 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 502 -47 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 589 -53 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 684 -59 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 786 -66 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 900 -71 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1021 -77 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1149 -82 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1284 -87 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1424 -92 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1571 -96 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1722 -101 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1878 -105 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2039 -109 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2203 -113 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2372 -115 25 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2543 -119 25 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2718 -121 25 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2895 -124 25 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3074 -127 25 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3256 -129 25 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3440 -131 25 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3625 -133 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3812 -135 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 4001 -135 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 3241 +142 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3148 +141 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3055 +139 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2964 +138 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2874 +136 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2785 +135 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2697 +133 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2611 +132 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2526 +130 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2442 +128 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2360 +126 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2279 +124 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2123 +121 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1973 +117 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1830 +113 25 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1694 +109 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1566 +106 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1444 +101 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1330 +98 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1223 +95 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1122 +91 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1029 +88 25 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 941 +81 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 863 +78 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 790 +74 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 723 +70 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 661 +66 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 604 +63 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 552 +60 25 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 504 +56 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 460 +53 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 420 +51 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 384 +49 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 350 +46 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 319 +43 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 291 +40 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 266 +39 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 243 +37 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 222 +35 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 202 +32 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 185 +31 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 169 +29 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 154 +27 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 141 +26 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 129 +25 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 200 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 33 -9 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 40 -10 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 47 -12 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 56 -13 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 66 -15 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 77 -16 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 89 -18 25 0 | 0 0 0 400 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 103 -19 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 118 -21 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 134 -23 25 200 | 0 0 200 200 +200
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 152 -25 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 171 -27 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 215 -30 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 265 -34 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 322 -38 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 386 -42 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 458 -45 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 536 -50 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 622 -53 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 715 -56 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 814 -60 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 921 -63 25 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1033 -70 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1155 -73 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1282 -77 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1415 -81 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1553 -85 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1696 -88 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1844 -91 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1996 -95 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2152 -98 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2312 -100 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2476 -102 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2642 -105 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2811 -108 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2983 -111 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3158 -112 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3335 -114 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3514 -116 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3694 -119 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3877 -120 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4061 -122 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4246 -124 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4433 -125 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4621 -126 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 800 +200
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 200 1000 +200
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 2171 +133 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2030 +131 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1893 +127 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1762 +125 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1635 +121 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1513 +118 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1396 +114 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1284 +110 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1177 +106 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1075 +99 25 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 981 +95 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 892 +90 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 808 +85 24 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 730 +81 23 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 656 +76 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 587 +71 23 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 523 +66 22 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 464 +62 22 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 410 +58 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 437 -19 28 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 496 -21 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 559 -25 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 628 -27 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 701 -31 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 779 -34 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 862 -38 26 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 950 -42 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1043 -46 25 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1141 -53 25 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1247 -57 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1358 -62 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1474 -67 24 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1596 -71 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1722 -76 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1853 -81 23 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1989 -86 22 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 2130 -90 22 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2276 -94 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 3439 +147 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3355 +146 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3272 +145 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3190 +145 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3109 +144 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3029 +144 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2950 +143 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2871 +141 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2794 +141 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2718 +140 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2642 +139 29 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2568 +138 29 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2422 +136 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2281 +134 28 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2143 +131 28 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2010 +129 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1881 +126 27 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1756 +123 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1635 +119 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1519 +116 26 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1408 +113 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1301 +109 25 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1198 +102 25 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1103 +98 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1013 +95 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 927 +91 24 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 845 +86 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 769 +82 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 696 +77 23 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 628 +73 22 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 565 +69 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 506 +65 22 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 451 +61 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 400 +56 21 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 352 +51 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 309 +47 20 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 270 +43 20 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 234 +39 20 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 202 +36 19 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 172 +31 19 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 146 +28 19 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 123 +25 18 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-27 3900 P 0 0 0 0 0 | 0 0 0 177 -5 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 193 -6 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 210 -7 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 228 -7 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 247 -8 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 267 -8 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 288 -9 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 309 -11 29 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 332 -11 29 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 356 -12 29 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 380 -13 29 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 406 -14 29 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 460 -16 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 519 -18 28 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 581 -21 28 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 648 -23 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 719 -26 27 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 794 -29 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 873 -33 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 957 -36 26 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1046 -39 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1139 -43 25 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1236 -50 25 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1341 -54 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1451 -57 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1565 -61 24 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1683 -66 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1807 -70 23 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1934 -75 23 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2066 -79 22 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2203 -83 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2344 -87 22 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2489 -91 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2638 -96 21 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2790 -101 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2947 -105 20 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 3108 -109 20 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3272 -113 20 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3440 -116 19 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3610 -121 19 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3784 -124 19 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3961 -127 18 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-28 3900 C 0 0 0 0 0 | 0 0 0 3585 +148 31 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3505 +147 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3427 +147 30 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3349 +146 30 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3272 +145 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3196 +145 30 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3120 +143 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3046 +143 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2972 +142 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2900 +142 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2828 +141 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2757 +140 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2617 +138 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2482 +137 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2349 +134 28 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2220 +131 27 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2095 +129 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1973 +127 26 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1855 +124 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1740 +121 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1629 +118 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1522 +115 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1418 +108 25 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1322 +106 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1229 +102 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1140 +98 24 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1055 +95 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 974 +91 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 897 +88 23 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 823 +84 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 753 +80 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 687 +76 22 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 624 +72 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 565 +68 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 509 +63 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 458 +60 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 409 +56 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 364 +52 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 322 +48 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 284 +44 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 249 +41 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 216 +37 18 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 0 270 -5 31 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 290 -6 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 312 -6 30 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 334 -7 30 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 357 -8 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 381 -8 30 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 405 -10 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 431 -10 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 457 -11 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 485 -11 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 513 -12 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 542 -13 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 602 -15 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 667 -16 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 734 -19 28 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 805 -22 27 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 880 -24 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 958 -26 26 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1040 -29 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1125 -32 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1214 -35 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1307 -38 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1403 -45 25 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1507 -47 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1614 -51 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1725 -55 24 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1840 -58 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1959 -62 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2082 -65 23 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2208 -69 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2338 -73 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2472 -77 22 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2609 -81 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2750 -85 21 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2894 -90 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 3043 -93 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3194 -97 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3349 -101 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3507 -105 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3669 -109 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3834 -112 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 4001 -116 18 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 3218 +132 29 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3147 +130 29 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3077 +129 29 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3008 +128 29 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2939 +126 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2804 +124 28 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2673 +122 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2544 +119 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2418 +116 27 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2295 +113 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2176 +111 26 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2059 +108 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1945 +105 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1834 +101 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1727 +99 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1622 +95 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1525 +93 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1430 +89 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1339 +86 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1251 +82 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1167 +80 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1085 +76 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1007 +72 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 932 +69 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 861 +66 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 792 +62 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 727 +59 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 665 +56 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 607 +53 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 551 +49 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 499 +46 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 449 +42 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 403 +40 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 360 +37 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 320 +34 18 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 0 545 -23 29 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 574 -25 29 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 604 -26 29 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 635 -27 29 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 666 -29 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 731 -31 28 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 800 -33 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 871 -36 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 945 -39 27 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1022 -42 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1103 -44 26 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1186 -47 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1272 -50 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1361 -54 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1454 -56 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1549 -60 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1652 -62 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1757 -66 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1866 -69 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1978 -73 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2094 -75 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2212 -79 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2334 -83 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2459 -86 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2588 -89 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2719 -93 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2854 -96 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2992 -99 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3134 -102 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3278 -106 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3426 -109 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3576 -113 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3730 -115 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3887 -118 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 4047 -121 18 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 1.11
MARKET TOTAL 37660 688197 +14078
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED