HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P DEC-24 6800 1331 43 23 64 42 9903 -28
P DEC-24 7000 1318 96 23 140 92 10952 -48
C DEC-24 9700 831 1 43 1 1 1003 0
C MAR-25 7500 800 279 25 0 0 3926 +49
P MAR-25 6400 800 106 25 0 0 4266 -24
C JAN-25 8000 645 64 28 64 53 3464 +18
C DEC-24 7700 628 41 27 41 25 3258 +14
C DEC-24 7400 581 91 24 96 57 4589 +30
P DEC-24 6600 512 18 24 32 18 16588 -14
C FEB-25 8000 500 110 26 110 106 910 +28
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 DEC 2024, THURSDAY 06 DEC 2024, FRIDAY
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
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 3269 +130 0 0 | 3043 1250 0 26 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 3219 +130 0 0 | 2651 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 3169 +130 0 0 | 1655 1156 0 517 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 3119 +130 0 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 3069 +130 0 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 3019 +130 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 2969 +130 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 2919 +130 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 2869 +130 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 2819 +130 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 2769 +130 0 0 | 3735 1598 0 1 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 2719 +130 0 0 | 2515 1008 0 9 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 2669 +130 0 0 | 2345 775 0 48 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2619 +130 0 0 | 2197 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2569 +130 0 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2519 +130 0 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2469 +130 0 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2419 +130 0 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2369 +130 0 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2319 +130 0 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 2269 +130 0 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 2219 +130 0 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 2169 +130 0 0 | 2595 493 0 981 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 2069 +130 0 0 | 1882 544 0 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 1969 +130 0 0 | 1589 473 0 2009 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 1869 +130 0 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 1769 +130 0 0 | 1127 334 0 334 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 1669 +130 0 0 | 1300 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1569 +130 0 0 | 1093 324 0 1561 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1469 +130 0 0 | 1212 297 0 3414 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1369 +130 0 0 | 1089 295 0 2000 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1269 +129 0 0 | 514 267 0 73 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1169 +129 0 0 | 1098 166 0 1074 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 1070 +128 25 0 | 1041 215 0 1381 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 970 +126 23 0 | 701 170 0 5658 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 872 +125 24 0 | 1100 144 0 4734 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 774 +122 23 0 | 795 137 0 6641 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 679 +119 24 0 | 1947 139 0 5808 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 586 +112 23 0 | 2089 106 0 3294 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 496 +108 23 0 | 1566 83 0 779 0
DEC-24 6800 C 0 0 0 0 0 | 376 376 376 411 +100 23 1 | 666 59 1 5817 +1
DEC-24 6900 C 0 0 0 0 0 | 253 324 253 333 +89 22 2 | 587 60 2 1652 +1
DEC-24 7000 C 0 0 0 0 0 | 192 265 192 263 +78 22 7 | 1332 40 7 12025 0
DEC-24 7100 C 145 145 145 145 1 | 143 200 143 204 +65 22 134 | 1260 47 135 2842 +50
DEC-24 7200 C 108 108 108 108 1 | 111 160 98 156 +49 23 454 | 1200 25 455 6456 +29
DEC-24 7300 C 78 78 78 78 10 | 86 127 76 119 +38 23 464 | 769 22 474 3787 +75
DEC-24 7400 C 0 0 0 0 0 | 65 96 57 91 +30 24 581 | 623 18 581 4589 -17
DEC-24 7500 C 0 0 0 0 0 | 50 75 44 70 +23 25 498 | 822 13 498 16366 -125
DEC-24 7600 C 0 0 0 0 0 | 33 53 33 54 +18 26 218 | 602 17 218 8347 0
DEC-24 7700 C 0 0 0 0 0 | 29 41 25 41 +14 27 628 | 615 8 628 3258 +345
DEC-24 7800 C 0 0 0 0 0 | 22 35 19 32 +11 28 347 | 631 16 347 1271 -68
DEC-24 7900 C 0 0 0 0 0 | 15 27 15 25 +8 28 158 | 500 9 158 228 -108
DEC-24 8000 C 0 0 0 0 0 | 16 21 16 20 +7 29 96 | 1020 7 96 21388 -2
DEC-24 8100 C 0 0 0 0 0 | 9 17 9 16 +6 30 45 | 607 9 45 1185 -5
DEC-24 8200 C 0 0 0 0 0 | 9 13 9 13 +5 31 37 | 638 9 37 2346 -31
DEC-24 8300 C 0 0 0 0 0 | 7 10 7 11 +4 32 25 | 628 5 25 2795 +20
DEC-24 8400 C 0 0 0 0 0 | 9 9 8 9 +3 33 4 | 735 4 4 5073 +1
DEC-24 8500 C 0 0 0 0 0 | 4 8 4 7 +2 34 164 | 566 4 164 5011 -31
DEC-24 8600 C 0 0 0 0 0 | 6 6 6 6 +2 35 1 | 546 5 1 2546 +1
DEC-24 8700 C 0 0 0 0 0 | 0 0 0 5 +2 36 0 | 470 5 0 1838 0
DEC-24 8800 C 0 0 0 0 0 | 4 4 4 4 +2 36 1 | 420 4 1 1225 0
DEC-24 8900 C 0 0 0 0 0 | 3 4 3 3 +2 37 37 | 327 3 37 391 +31
DEC-24 9000 C 0 0 0 0 0 | 3 4 3 2 +1 36 139 | 3000 3 139 7535 +137
DEC-24 9100 C 0 0 0 0 0 | 2 2 2 1 0 35 1 | 374 2 1 372 -1
DEC-24 9200 C 0 0 0 0 0 | 2 3 2 1 0 36 26 | 240 2 26 2705 +18
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 47 2 0 493 0
DEC-24 9400 C 0 0 0 0 0 | 2 2 2 1 0 39 23 | 221 2 23 1393 +23
DEC-24 9500 C 0 0 0 0 0 | 2 2 2 1 0 41 12 | 282 2 12 1417 +12
DEC-24 9600 C 0 0 0 0 0 | 1 2 1 1 0 42 80 | 245 1 80 442 +7
DEC-24 9700 C 0 0 0 0 0 | 1 1 1 1 0 43 831 | 151 1 831 1003 +687
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 150 2 0 502 0
DEC-24 9900 C 0 0 0 0 0 | 1 1 1 1 0 46 15 | 24 1 15 145 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 218 1 0 4626 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 23 1 0 384 0
DEC-24 10200 C 0 0 0 0 0 | 1 1 1 1 0 50 2 | 122 1 2 121 0
DEC-24 10300 C 0 0 0 0 0 | 1 1 1 1 0 51 15 | 157 1 15 275 +15
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 216 3 0 113 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 13 9 0 20 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 96 2 0 1701 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 121 7 0 41 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 108 2 0 662 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 33 6 0 3 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 1070 2 0 107 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 80 5 0 701 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 14 4 0 85 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 112 6 0 1572 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 42 5 0 332 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 48 20 0 97 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 47 4 0 479 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 33 17 0 20 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 40 40 0 1 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 31 10 0 94 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 12 12 0 184 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 8 8 0 7 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 6 6 0 100 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 6 4 0 733 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 5 5 0 1 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 3 3 0 7 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 6 5 0 6 0
TOTAL CALL 12 | TOTAL CALL 5046 | TOTAL CALL 5058 180793 +1065
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-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 372 1 0 214 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 18 3 0 105 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 135 3 0 3053 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 15 3 0 21 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 71 4 0 20 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 14 11 0 205 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 67 4 0 421 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 32 2 0 764 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 189 8 0 261 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 13 2 0 90 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 225 7 0 1646 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 175 6 0 89 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 282 1 0 2069 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 21 3 0 202 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 188 1 0 2202 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 37 8 0 277 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 140 1 0 189 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 125 2 0 489 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 348 2 0 3103 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 215 2 0 112 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 90 3 0 552 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 309 31 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 520 2 0 7178 0
DEC-24 5100 P 0 0 0 0 0 | 1 1 1 1 0 50 450 | 360 1 450 2896 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 847 2 0 2918 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 641 2 0 2207 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 488 2 0 4548 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 715 2 0 2396 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 587 5 0 5210 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 803 3 0 4577 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 715 3 0 10729 0
DEC-24 5900 P 0 0 0 0 0 | 3 3 3 1 0 30 10 | 782 3 10 525 -10
DEC-24 6000 P 0 0 0 0 0 | 4 4 3 1 -1 27 250 | 857 3 250 9595 +92
DEC-24 6100 P 0 0 0 0 0 | 5 5 4 1 -2 25 240 | 334 4 240 1827 +215
DEC-24 6200 P 0 0 0 0 0 | 6 6 5 2 -3 25 18 | 788 5 18 7040 -9
DEC-24 6300 P 0 0 0 0 0 | 9 9 6 3 -5 24 106 | 543 6 106 18151 +11
DEC-24 6400 P 0 0 0 0 0 | 13 13 10 6 -8 24 261 | 836 10 261 9311 -211
DEC-24 6500 P 0 0 0 0 0 | 18 18 14 10 -11 24 83 | 638 14 83 4676 +26
DEC-24 6600 P 32 32 29 29 12 | 26 28 18 18 -14 24 500 | 818 18 512 16588 -249
DEC-24 6700 P 44 62 44 62 10 | 42 42 27 27 -22 23 247 | 635 27 257 4421 -29
DEC-24 6800 P 0 0 0 0 0 | 64 64 42 43 -28 23 1331 | 803 42 1331 9903 +1033
DEC-24 6900 P 0 0 0 0 0 | 90 95 62 66 -36 23 207 | 284 62 207 2582 +43
DEC-24 7000 P 0 0 0 0 0 | 134 140 92 96 -48 23 1318 | 1013 92 1318 10952 -672
DEC-24 7100 P 188 188 186 186 20 | 178 178 132 135 -64 22 80 | 750 130 100 1255 -18
DEC-24 7200 P 0 0 0 0 0 | 185 197 185 187 -79 23 10 | 945 154 10 5119 +3
DEC-24 7300 P 0 0 0 0 0 | 250 250 248 248 -90 23 16 | 510 166 16 1630 -16
DEC-24 7400 P 0 0 0 0 0 | 321 321 321 321 -99 24 1 | 533 212 1 6830 +1
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 400 -103 25 0 | 676 226 0 6023 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 483 -115 26 0 | 607 267 0 2918 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 572 -117 27 0 | 734 363 0 269 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 664 -119 28 0 | 741 317 0 210 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 757 -121 29 0 | 499 355 0 55 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 851 -123 29 0 | 1938 387 0 2329 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 947 -124 30 0 | 754 444 0 130 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 1044 -125 31 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 1141 -127 32 0 | 562 562 0 32 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1239 -127 33 0 | 0 0 0 0 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1338 -127 34 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1437 -128 35 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1536 -128 36 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1635 -128 36 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1734 -129 37 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1834 -129 38 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 1934 -129 40 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 2033 -129 39 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 2133 -129 41 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 2233 -129 42 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2332 -130 41 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2432 -130 42 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2532 -130 43 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2632 -130 45 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 2732 -130 46 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2832 -130 47 0 | 1783 1600 0 350 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 2932 -129 48 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 3032 -129 50 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 3132 -129 51 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 3232 -129 52 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 3332 -129 53 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3432 -129 54 0 | 0 0 0 275 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3532 -129 56 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3632 -129 57 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 3731 -130 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3831 -130 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 4031 -130 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 4231 -130 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4431 -130 0 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 4631 -130 0 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 4831 -130 0 0 | 0 0 0 320 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 5031 -130 0 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 5231 -130 0 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 5431 -130 0 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 5631 -130 0 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 5831 -130 0 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 6031 -130 0 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 6231 -130 0 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 6431 -130 0 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 6631 -130 0 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 6831 -130 0 0 | 0 0 0 510 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 7031 -130 0 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 7231 -130 0 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 7431 -130 0 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 7631 -130 0 0 | 0 0 0 0 0
TOTAL PUT 42 | TOTAL PUT 5128 | TOTAL PUT 5170 182579 +210
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 10228 363372 +1275
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 5400 C 0 0 0 0 0 | 0 0 0 1759 +124 0 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1660 +124 27 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1560 +123 25 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1461 +122 25 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1362 +121 25 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1264 +120 25 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1167 +118 25 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1071 +116 25 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 977 +114 25 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 885 +111 25 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 796 +108 25 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 710 +113 24 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 628 +109 24 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 541 +95 23 288 | 343 343 288 290 +288
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 467 +87 23 0 | 359 315 0 40 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 403 +84 23 0 | 416 297 0 484 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 342 +75 23 0 | 373 191 0 1534 0
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 288 +65 23 0 | 354 176 0 600 0
JAN-25 7200 C 0 0 0 0 0 | 218 230 217 242 +56 24 15 | 534 146 15 85 +7
JAN-25 7300 C 0 0 0 0 0 | 159 192 159 204 +49 24 25 | 499 121 25 1958 -15
JAN-25 7400 C 0 0 0 0 0 | 126 161 126 171 +41 25 77 | 603 112 77 1486 -45
JAN-25 7500 C 0 0 0 0 0 | 131 140 131 145 +37 25 14 | 446 95 14 602 +7
JAN-25 7600 C 0 0 0 0 0 | 0 0 0 122 +31 26 0 | 650 67 0 774 0
JAN-25 7700 C 0 0 0 0 0 | 99 99 99 104 +28 26 102 | 380 54 102 175 +102
JAN-25 7800 C 0 0 0 0 0 | 71 84 71 88 +24 27 15 | 312 47 15 1306 +2
JAN-25 7900 C 0 0 0 0 0 | 71 71 71 75 +21 27 4 | 555 53 4 284 +4
JAN-25 8000 C 0 0 0 0 0 | 53 64 53 64 +18 28 645 | 691 41 645 3464 +196
JAN-25 8100 C 39 39 39 39 1 | 47 47 47 54 +15 28 2 | 645 27 3 322 +1
JAN-25 8200 C 0 0 0 0 0 | 44 44 44 47 +14 29 102 | 601 31 102 317 +102
JAN-25 8300 C 0 0 0 0 0 | 35 35 35 40 +11 30 7 | 561 28 7 122 -7
JAN-25 8400 C 0 0 0 0 0 | 32 32 31 35 +11 30 6 | 523 23 6 29 +6
JAN-25 8500 C 0 0 0 0 0 | 27 27 27 30 +9 31 2 | 580 21 2 63 0
JAN-25 8600 C 0 0 0 0 0 | 24 24 24 24 +6 31 18 | 454 18 18 83 +7
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 23 +8 32 0 | 423 16 0 33 0
JAN-25 8800 C 0 0 0 0 0 | 18 18 18 20 +7 32 6 | 394 15 6 26 +6
JAN-25 8900 C 0 0 0 0 0 | 12 12 12 17 +5 33 5 | 368 12 5 188 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 15 +5 33 0 | 114 13 0 41 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 13 +5 34 0 | 7 7 0 1 0
JAN-25 9200 C 0 0 0 0 0 | 8 11 8 11 +4 34 7 | 230 8 7 107 +5
JAN-25 9300 C 0 0 0 0 0 | 7 7 7 10 +4 35 1 | 60 7 1 27 +1
JAN-25 9400 C 0 0 0 0 0 | 8 8 8 9 +4 35 1 | 100 6 1 17 +1
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 8 +4 36 0 | 151 109 0 4 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 7 +4 36 0 | 140 124 0 10 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 6 +4 36 0 | 280 108 0 6 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 5 +4 37 0 | 266 99 0 2 0
JAN-25 9900 C 0 0 0 0 0 | 5 5 5 4 +3 36 25 | 10 5 25 236 +25
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 0 0 0 0 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 20 0 30 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 55 55 0 1 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 1367 | TOTAL CALL 1368 14747 +693
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 5400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 10 6 0 67 0
JAN-25 5500 P 0 0 0 0 0 | 6 6 6 1 -1 27 1 | 15 6 1 18 0
JAN-25 5600 P 0 0 0 0 0 | 6 6 6 2 -2 27 1 | 18 6 1 48 +1
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 27 9 0 466 0
JAN-25 5800 P 0 0 0 0 0 | 9 9 9 4 -4 26 10 | 32 9 10 80 +10
JAN-25 5900 P 0 0 0 0 0 | 11 11 11 6 -5 26 10 | 21 11 10 20 +10
JAN-25 6000 P 0 0 0 0 0 | 16 16 16 9 -6 25 41 | 42 16 41 786 0
JAN-25 6100 P 0 0 0 0 0 | 20 20 20 13 -9 25 7 | 33 20 7 52 +7
JAN-25 6200 P 0 0 0 0 0 | 26 26 26 19 -10 25 7 | 105 26 7 654 +7
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 27 -12 25 0 | 86 34 0 187 0
JAN-25 6400 P 0 0 0 0 0 | 44 46 35 36 -17 24 27 | 110 35 27 671 +20
JAN-25 6500 P 0 0 0 0 0 | 47 47 47 50 -20 24 2 | 146 47 2 490 0
JAN-25 6600 P 0 0 0 0 0 | 74 74 74 67 -24 24 7 | 141 74 7 41 0
JAN-25 6700 P 0 0 0 0 0 | 92 92 82 88 -29 24 11 | 149 82 11 367 +4
JAN-25 6800 P 0 0 0 0 0 | 117 117 108 114 -34 24 8 | 207 108 8 1224 +1
JAN-25 6900 P 0 0 0 0 0 | 156 156 141 146 -42 24 10 | 277 141 10 832 +7
JAN-25 7000 P 0 0 0 0 0 | 215 215 200 183 -53 23 38 | 297 200 38 1674 +8
JAN-25 7100 P 0 0 0 0 0 | 264 264 250 228 -63 23 14 | 333 241 14 788 0
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 282 -72 24 0 | 378 269 0 590 0
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 343 -79 24 0 | 463 308 0 655 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 412 -94 25 0 | 415 306 0 43 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 493 -83 26 0 | 480 291 0 436 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 562 -98 26 0 | 500 410 0 52 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 643 -101 26 0 | 790 562 0 8 0
JAN-25 7800 P 0 0 0 0 0 | 735 735 735 729 -103 27 10 | 735 735 10 10 +10
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 816 -105 27 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 904 -108 28 0 | 1010 483 0 21 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 995 -110 28 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 1087 -112 29 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1180 -114 29 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1275 -115 30 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1370 -116 31 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1466 -117 31 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1563 -118 32 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1660 -119 32 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1758 -119 33 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1856 -120 33 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1954 -120 34 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 2052 -121 34 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 2151 -122 35 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2250 -122 35 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2349 -122 36 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2448 -123 36 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2548 -122 37 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2647 -123 37 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2746 -123 38 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2846 -123 39 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 2946 -123 40 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 3045 -123 39 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 3145 -123 40 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 3245 -123 41 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3344 -124 41 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3444 -124 42 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3544 -124 42 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3644 -124 43 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3744 -123 44 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3843 -124 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 204 | TOTAL PUT 204 10280 +85
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 1572 25027 +778
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 1789 +129 26 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 1691 +128 26 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1593 +128 26 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1495 +126 25 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1399 +125 25 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1304 +123 25 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1211 +122 25 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1119 +119 25 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1029 +116 25 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 942 +113 25 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 858 +109 25 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 777 +115 25 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 699 +111 24 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 610 +90 23 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 549 +90 24 0 | 381 373 0 67 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 483 +84 23 0 | 483 332 0 54 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 423 +76 23 0 | 429 335 0 981 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 369 +69 23 0 | 381 294 0 14 0
FEB-25 7200 C 0 0 0 0 0 | 262 307 262 322 +64 24 11 | 310 250 11 332 +9
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 281 +58 24 0 | 273 191 0 21 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 245 +52 24 0 | 174 164 0 20 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 213 +46 24 0 | 149 142 0 495 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 186 +41 25 0 | 130 107 0 110 0
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 162 +36 25 0 | 110 109 0 15 0
FEB-25 7800 C 0 0 0 0 0 | 0 0 0 142 +33 26 0 | 123 123 0 10 0
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 124 +29 26 0 | 108 108 0 10 0
FEB-25 8000 C 0 0 0 0 0 | 106 110 106 110 +28 26 500 | 256 72 500 910 +245
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 95 +23 27 0 | 190 62 0 162 0
FEB-25 8200 C 0 0 0 0 0 | 0 0 0 83 +20 27 0 | 76 68 0 310 0
FEB-25 8300 C 0 0 0 0 0 | 70 70 70 72 +17 27 6 | 70 57 6 201 +6
FEB-25 8400 C 0 0 0 0 0 | 0 0 0 63 +15 28 0 | 55 55 0 10 0
FEB-25 8500 C 0 0 0 0 0 | 0 0 0 55 +12 28 0 | 0 0 0 0 0
FEB-25 8600 C 0 0 0 0 0 | 0 0 0 48 +11 28 0 | 145 145 0 20 0
FEB-25 8700 C 0 0 0 0 0 | 0 0 0 42 +9 29 0 | 0 0 0 0 0
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 37 +8 29 0 | 0 0 0 0 0
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 32 +6 29 0 | 0 0 0 0 0
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 28 +5 29 0 | 0 0 0 0 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 25 +6 30 0 | 0 0 0 0 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 21 +4 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 517 | TOTAL CALL 517 3742 +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
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 36 30 0 240 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 10 -4 26 0 | 0 0 0 0 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 14 -5 26 0 | 0 0 0 0 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 19 -7 25 0 | 55 48 0 241 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 25 -9 25 0 | 60 43 0 1145 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 34 -11 25 0 | 65 65 0 1 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 44 -11 25 0 | 0 0 0 0 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 55 -16 25 0 | 101 92 0 52 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 70 -20 24 0 | 127 112 0 143 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 88 -24 24 0 | 172 155 0 129 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 110 -28 24 0 | 0 0 0 0 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 135 -34 24 0 | 227 185 0 73 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 165 -38 24 0 | 276 266 0 111 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 199 -44 24 0 | 317 311 0 34 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 239 -54 23 0 | 329 300 0 182 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 286 -61 24 0 | 351 333 0 36 0
FEB-25 7200 P 0 0 0 0 0 | 0 0 0 339 -67 24 0 | 425 355 0 61 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 397 -73 24 0 | 367 367 0 1 0
FEB-25 7400 P 0 0 0 0 0 | 0 0 0 447 -91 23 0 | 429 413 0 90 0
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 530 -82 25 0 | 426 423 0 15 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 601 -93 25 0 | 0 0 0 0 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 679 -95 25 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 756 -100 26 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 837 -104 26 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 921 -107 26 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 1007 -110 26 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 1095 -113 27 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 1184 -115 27 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1275 -117 27 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1367 -119 28 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1460 -121 28 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1555 -121 28 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1649 -123 29 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1745 -124 29 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1841 -125 29 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1938 -125 30 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 2035 -126 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2554 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 517 6296 +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
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 2757 +128 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2707 +128 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2657 +127 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2607 +127 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2558 +128 29 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2508 +128 28 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2458 +128 28 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2408 +127 27 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2358 +127 26 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2309 +128 28 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2259 +127 27 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2209 +127 26 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2110 +126 26 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2012 +126 27 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1914 +126 27 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1816 +124 26 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1720 +124 26 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1624 +123 26 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1529 +121 26 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1436 +120 26 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1344 +118 26 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1254 +116 26 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1166 +113 26 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1080 +110 25 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 997 +107 25 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 917 +104 25 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 839 +110 25 0 | 846 420 0 1041 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 765 +107 25 0 | 870 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 681 +89 24 0 | 1679 219 0 23 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 614 +83 24 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 552 +79 24 0 | 1439 171 0 89 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 499 +78 24 0 | 694 127 0 2631 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 447 +70 24 0 | 1367 101 0 180 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 398 +66 24 0 | 600 109 0 1495 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 352 +58 24 0 | 1167 85 0 1422 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 314 +55 25 0 | 719 49 0 1758 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 279 +49 25 800 | 739 98 800 3926 +800
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 248 +45 25 0 | 691 57 0 2353 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 220 +41 25 0 | 497 92 0 322 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 196 +38 25 0 | 638 30 0 1899 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 174 +33 26 0 | 399 28 0 1445 0
MAR-25 8000 C 0 0 0 0 0 | 148 151 147 156 +31 26 25 | 618 25 25 6923 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 138 +28 26 0 | 578 23 0 156 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 123 +25 26 0 | 710 31 0 1580 0
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 110 +23 27 0 | 700 24 0 665 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 99 +21 27 0 | 790 13 0 169 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 88 +19 27 0 | 448 160 0 44 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 79 +17 28 243 | 711 171 243 3090 +243
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 71 +16 28 0 | 304 134 0 1268 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 64 +15 28 0 | 480 100 0 135 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 57 +14 29 0 | 323 155 0 182 0
MAR-25 9000 C 0 0 0 0 0 | 51 51 51 51 +14 29 1 | 260 38 1 4586 -1
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 44 +11 29 0 | 215 215 0 3 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 40 +11 29 0 | 116 110 0 60 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 36 +10 29 0 | 72 72 0 50 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 32 +9 30 0 | 339 101 0 37 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 29 +8 30 0 | 318 76 0 128 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 26 +7 30 0 | 0 0 0 0 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 23 +6 30 0 | 0 0 0 0 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 21 +6 30 0 | 262 262 0 4 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 19 +6 31 0 | 41 41 0 100 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 17 +5 31 0 | 91 71 0 1720 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 16 +5 31 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 14 +4 31 0 | 65 65 0 30 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13 +4 32 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 12 +4 32 0 | 78 12 0 38 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 11 +4 32 0 | 10 10 0 2 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10 +4 32 0 | 79 33 0 237 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9 +4 33 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 8 +4 33 0 | 40 8 0 249 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 7 +4 33 0 | 40 35 0 322 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 6 +4 33 0 | 110 7 0 530 0
TOTAL CALL 0 | TOTAL CALL 1069 | TOTAL CALL 1069 48451 +1042
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 4450 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 54 11 0 112 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 49 11 0 313 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 39 20 0 14 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 31 20 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 33 21 0 82 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 115 20 0 597 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 36 16 0 8 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 28 26 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 158 25 0 1515 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 101 69 0 130 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 260 21 0 1121 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 7 -3 27 0 | 193 31 0 865 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 151 50 0 1879 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 13 -4 26 0 | 220 27 0 1461 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 17 -6 26 0 | 296 50 0 1408 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 23 -7 26 0 | 284 46 0 1332 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 30 -8 26 0 | 375 58 0 2367 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 38 -11 26 0 | 301 50 0 803 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 48 -12 26 300 | 395 60 300 4921 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 60 -13 26 0 | 397 96 0 1623 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 71 -17 25 0 | 536 85 0 395 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 87 -20 25 0 | 495 91 0 1598 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 106 -24 25 800 | 570 111 800 4266 +792
MAR-25 6500 P 0 0 0 0 0 | 132 132 127 128 -27 25 98 | 599 125 98 2586 0
MAR-25 6600 P 0 0 0 0 0 | 149 149 149 153 -31 25 349 | 643 134 349 5742 -251
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 182 -35 24 0 | 670 168 0 2415 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 214 -39 24 0 | 680 201 0 2824 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 249 -46 24 0 | 714 260 0 693 0
MAR-25 7000 P 0 0 0 0 0 | 296 296 289 290 -53 24 2 | 782 289 2 3395 +2
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 337 -59 24 0 | 851 323 0 503 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 390 -64 24 0 | 465 308 0 2546 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 446 -66 24 0 | 584 381 0 1413 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 510 -68 25 0 | 538 353 0 1237 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 575 -72 25 0 | 710 333 0 3702 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 640 -89 25 0 | 738 527 0 1284 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 713 -92 25 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 793 -91 26 0 | 662 500 0 101 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 871 -94 26 0 | 593 585 0 74 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 952 -96 26 0 | 688 500 0 250 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1034 -99 26 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1118 -102 27 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1204 -105 27 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1292 -106 27 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1381 -108 27 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1472 -109 28 0 | 1536 1536 0 8 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1563 -112 28 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1655 -113 28 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1749 -114 28 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1843 -115 29 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1937 -117 29 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 2033 -117 29 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 2129 -118 29 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2225 -119 30 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2322 -120 30 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2419 -121 30 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2516 -122 30 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2614 -122 30 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2712 -122 31 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2810 -123 31 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2909 -123 31 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 3007 -124 31 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 3106 -124 32 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3205 -124 32 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3304 -124 32 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3403 -125 32 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3502 -125 33 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3601 -125 33 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3701 -125 33 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3800 -126 33 0 | 0 0 0 150 0
TOTAL PUT 0 | TOTAL PUT 1549 | TOTAL PUT 1549 55860 +543
| MONTH PUT/CALL RATIO 1.44
| MONTH TOTAL 2618 104311 +1585
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 3290 +128 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3191 +129 28 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3091 +129 27 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2991 +128 26 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 2892 +128 27 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2793 +128 27 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2694 +128 27 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2595 +127 26 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2497 +127 26 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2448 +127 26 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2399 +127 26 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2350 +126 26 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2302 +126 26 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2253 +125 26 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2205 +125 26 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2109 +124 26 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2014 +123 26 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1920 +122 26 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1828 +121 26 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1736 +119 25 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1646 +118 25 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1558 +116 25 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1471 +114 25 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1387 +112 25 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1304 +110 25 0 | 0 0 0 1600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1224 +108 25 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1146 +105 25 0 | 500 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1070 +102 25 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 998 +99 25 0 | 1162 790 0 1300 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 927 +105 25 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 860 +101 25 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 785 +87 24 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 724 +81 24 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 667 +81 24 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 612 +76 24 0 | 1276 175 0 410 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 562 +71 24 0 | 545 545 0 15 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 515 +65 24 0 | 498 160 0 18 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 472 +62 24 0 | 470 174 0 350 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 432 +57 24 0 | 417 92 0 750 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 395 +54 24 0 | 603 598 0 301 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 363 +52 24 0 | 700 115 0 1451 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 331 +52 24 0 | 207 131 0 2 0
JUN-25 7800 C 0 0 0 0 0 | 300 300 300 303 +49 24 1 | 852 103 1 559 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 277 +45 25 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 253 +38 25 0 | 708 41 0 106 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 232 +35 25 0 | 0 0 0 0 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 212 +37 25 0 | 770 28 0 10 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 194 +34 25 0 | 374 164 0 51 0
JUN-25 8400 C 0 0 0 0 0 | 165 165 165 178 +32 25 7 | 820 31 7 18 0
JUN-25 8500 C 0 0 0 0 0 | 170 170 166 164 +30 26 21 | 326 134 21 454 +14
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 150 +23 26 0 | 700 28 0 11 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 143 +31 26 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 131 +29 26 0 | 592 22 0 338 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 121 +28 27 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 107 +23 26 0 | 215 118 0 2201 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 98 +21 27 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 90 +20 27 0 | 250 10 0 17 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 83 +19 27 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 76 +18 27 0 | 500 10 0 36 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 70 +17 27 0 | 0 0 0 200 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 64 +16 27 0 | 320 320 0 325 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 59 +15 27 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 54 +14 28 0 | 0 0 0 0 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 50 +13 28 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 46 +12 28 0 | 0 0 0 200 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 42 +11 28 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 39 +11 28 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 36 +10 28 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 33 +9 28 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 31 +9 29 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 28 +8 29 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 26 +8 29 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 24 +7 29 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 27 27 27 23 +8 29 2 | 27 20 2 14 +2
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 21 +7 29 0 | 77 23 0 32 0
TOTAL CALL 0 | TOTAL CALL 31 | TOTAL CALL 31 16023 +16
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 29 0 | 43 12 0 252 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 14 0 76 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 38 13 0 72 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 45 24 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 41 22 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 79 32 0 350 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 104 29 0 1025 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 75 75 0 2 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 12 -3 26 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 13 -4 26 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 15 -4 26 0 | 0 0 0 3380 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 19 -5 26 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 24 -6 26 0 | 354 53 0 4340 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 30 -7 26 0 | 105 105 0 2 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 38 -8 26 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 46 -10 25 0 | 203 72 0 4028 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 56 -13 25 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 70 -13 26 0 | 0 0 0 300 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 84 -15 25 0 | 117 95 0 1371 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 100 -17 25 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 117 -18 25 0 | 829 144 0 3050 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 134 -21 25 0 | 188 175 0 296 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 154 -25 25 0 | 216 199 0 901 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 176 -25 24 0 | 243 188 0 1194 0
JUN-25 6400 P 0 0 0 0 0 | 223 225 198 201 -29 24 245 | 661 198 245 945 +245
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 231 -31 24 0 | 286 209 0 500 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 263 -36 24 0 | 279 251 0 2050 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 299 -43 24 0 | 343 287 0 106 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 338 -41 24 0 | 485 384 0 1008 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 381 -46 24 0 | 0 0 0 2200 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 427 -53 24 0 | 500 399 0 1239 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 477 -56 24 0 | 504 333 0 506 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 531 -59 24 0 | 558 474 0 750 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 587 -67 24 0 | 586 577 0 200 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 655 -60 25 0 | 0 0 0 150 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 718 -63 25 0 | 0 0 0 100 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 774 -80 24 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 844 -83 24 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 920 -81 25 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 994 -84 25 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1070 -87 25 0 | 0 0 0 600 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1148 -89 25 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1228 -91 25 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1309 -94 25 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1392 -96 26 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1477 -98 26 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1563 -99 26 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1650 -101 26 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1738 -103 26 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1827 -105 26 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1917 -106 26 0 | 1999 1991 0 3 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 2008 -108 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2100 -109 27 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2193 -110 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2286 -111 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2380 -112 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2474 -113 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2569 -114 27 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2664 -115 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2760 -116 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2856 -117 28 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2952 -118 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 3049 -118 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3146 -119 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3243 -120 28 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3341 -120 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3438 -121 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3536 -121 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3634 -122 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3733 -121 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3831 -122 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 245 | TOTAL PUT 245 34028 +245
| MONTH PUT/CALL RATIO 7.90
| MONTH TOTAL 276 50051 +261
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 2442 +124 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2395 +123 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2348 +123 26 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2301 +122 26 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2255 +122 26 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2209 +122 26 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2117 +120 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2027 +119 26 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1938 +118 26 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1850 +116 26 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1764 +115 26 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1679 +112 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1596 +110 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1515 +109 25 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1436 +107 25 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1359 +105 25 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1284 +103 25 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1211 +100 25 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1140 +98 25 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1072 +96 25 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1006 +107 25 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 943 +104 25 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 865 +82 24 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 808 +79 24 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 754 +75 24 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 700 +76 24 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 653 +66 24 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 607 +63 24 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 565 +65 24 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 526 +62 24 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 489 +58 24 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 454 +58 24 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 424 +57 24 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 393 +53 24 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 366 +51 24 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 341 +47 24 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 316 +45 24 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 293 +42 25 0 | 884 220 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 273 +40 25 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 254 +37 25 0 | 751 751 0 1 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 236 +35 25 0 | 690 300 0 1 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 220 +26 25 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 216 +37 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 201 +36 26 0 | 615 615 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 187 +34 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 174 +33 26 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 162 +35 26 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 146 +29 26 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 136 +28 26 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 127 +27 26 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 118 +26 26 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 110 +25 26 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 102 +23 26 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 96 +23 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 89 +22 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 83 +21 27 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 78 +20 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 72 +19 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 68 +19 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 63 +17 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 59 +17 27 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 55 +16 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 52 +16 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 49 +15 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 46 +15 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 43 +14 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1386 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 27 -6 27 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 30 -7 27 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 33 -7 26 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 36 -8 26 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 40 -8 26 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 44 -8 26 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 52 -10 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 62 -11 26 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 73 -12 26 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 85 -14 26 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 99 -15 26 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 118 -18 26 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 134 -19 26 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 150 -23 25 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 169 -25 25 0 | 211 211 0 20 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 190 -27 25 0 | 205 204 0 90 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 213 -30 25 0 | 257 256 0 60 0
SEP-25 6200 P 0 0 0 0 0 | 231 231 231 239 -33 25 1 | 268 231 1 11 +1
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 267 -37 24 0 | 310 310 0 4 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 298 -41 24 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 332 -44 24 0 | 370 365 0 2 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 369 -48 24 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 409 -47 24 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 451 -52 24 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 498 -54 24 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 547 -59 24 0 | 631 615 0 207 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 598 -63 24 0 | 628 627 0 19 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 653 -68 24 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 711 -63 24 0 | 691 691 0 20 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 771 -66 24 0 | 746 746 0 20 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 834 -70 24 0 | 803 803 0 20 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 900 -73 24 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 968 -75 24 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1037 -78 25 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1109 -81 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1183 -83 25 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1259 -84 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1336 -86 25 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1415 -88 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1495 -90 25 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1577 -92 25 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1660 -93 25 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1744 -95 25 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1830 -96 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1916 -97 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 2004 -98 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 2092 -100 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2181 -101 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2271 -102 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2362 -103 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2453 -104 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2545 -105 26 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2637 -107 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2731 -107 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2824 -108 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2918 -109 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 3013 -110 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 3107 -111 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3203 -111 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3298 -113 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3394 -113 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3490 -114 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3587 -114 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3684 -115 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3781 -115 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3878 -116 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 716 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 2102 +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 C 0 0 0 0 0 | 0 0 0 3324 +129 27 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3226 +128 27 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3129 +128 27 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3032 +128 27 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2935 +127 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2840 +127 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2745 +126 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2650 +124 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2557 +124 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2465 +123 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2373 +121 26 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2283 +120 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2106 +117 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1935 +115 26 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1851 +113 25 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1770 +112 25 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1689 +109 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1611 +108 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1534 +105 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1460 +104 25 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1387 +101 25 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1316 +99 25 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1247 +97 25 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1181 +95 25 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1116 +108 24 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1054 +105 24 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 977 +84 24 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 920 +93 24 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 865 +88 23 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 813 +84 23 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 765 +81 23 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 719 +78 24 0 | 676 676 0 7 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 676 +75 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 634 +72 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 596 +68 24 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 560 +65 24 0 | 0 0 0 500 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 527 +64 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 493 +59 24 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 464 +57 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 435 +54 24 0 | 0 0 0 2350 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 408 +51 24 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 383 +48 24 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 360 +47 24 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 338 +44 24 0 | 961 100 0 30 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 317 +41 24 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 298 +40 24 0 | 878 75 0 271 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 263 +47 25 0 | 772 71 0 1 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 223 +36 24 0 | 303 40 0 1 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 195 +34 25 0 | 208 38 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 170 +32 25 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 148 +29 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 129 +27 25 0 | 566 520 0 180 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 112 +24 25 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 98 +23 25 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 85 +20 25 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 74 +19 25 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 64 +17 25 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 56 +15 25 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 49 +14 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 43 +13 25 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 37 +12 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 33 +11 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 29 +10 26 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 25 +9 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 22 +8 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 19 +7 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 17 +7 26 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 15 +6 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 13 +6 26 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11 +5 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10 +5 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9 +5 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8 +5 26 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7 +5 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6 +5 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5 +4 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 10 9 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7700 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 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 57 44 0 16 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 13 -3 27 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 16 -3 27 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 19 -4 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 24 -4 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 29 -5 26 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 34 -7 26 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 41 -7 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 49 -8 26 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 57 -10 26 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 67 -11 26 0 | 205 205 0 3251 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 90 -14 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 119 -16 26 0 | 0 0 0 1200 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 135 -23 25 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 157 -19 26 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 174 -21 25 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 193 -24 25 0 | 0 0 0 2221 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 215 -26 25 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 250 250 250 238 -29 25 200 | 250 250 200 827 +200
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 263 -32 24 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 291 -35 24 0 | 310 270 0 800 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 322 -37 24 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 355 -41 24 0 | 0 0 0 1100 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 390 -44 24 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 428 -48 24 0 | 458 458 0 305 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 468 -52 24 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 512 -55 24 0 | 351 337 0 400 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 560 -58 24 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 608 -62 24 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 661 -64 24 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 714 -68 24 0 | 736 640 0 1 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 770 -72 24 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 829 -62 24 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 889 -66 24 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 952 -66 24 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1018 -67 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1081 -73 24 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1150 -75 24 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1221 -77 24 0 | 1180 1180 0 700 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1293 -79 24 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1367 -81 24 0 | 1283 1009 0 340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1442 -83 24 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1519 -85 24 0 | 1190 1190 0 1 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1597 -87 24 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1677 -88 24 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1840 -91 24 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2007 -95 24 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2179 -97 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2354 -99 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2532 -102 25 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2713 -104 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2896 -107 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3082 -108 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3269 -111 25 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3458 -112 25 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3648 -114 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3840 -116 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4033 -117 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4227 -118 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4421 -119 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4617 -120 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4813 -121 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 5009 -122 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 5206 -123 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5403 -124 26 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5601 -124 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5799 -125 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5997 -125 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 6195 -126 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6394 -126 26 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6593 -127 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6792 -127 26 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6991 -127 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 7190 -128 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 7389 -129 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7589 -128 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 13143 +200
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 200 20843 +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-26 3900 C 0 0 0 0 0 | 0 0 0 3343 +128 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3247 +128 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3151 +126 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3056 +125 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2962 +125 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2869 +124 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2777 +123 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2686 +122 24 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2596 +121 24 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2508 +120 24 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2420 +118 24 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2334 +117 24 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2167 +115 24 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2005 +111 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1851 +108 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1703 +104 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1563 +94 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1434 +98 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1305 +93 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1185 +88 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1074 +83 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 972 +78 24 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 878 +72 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 793 +67 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 716 +62 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 646 +58 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 583 +53 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 524 +52 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 470 +47 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 421 +43 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 377 +40 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 338 +37 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 302 +34 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 270 +31 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 241 +29 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 215 +26 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 191 +23 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 171 +22 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 152 +19 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 135 +17 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 121 +16 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 107 +14 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 16 -3 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 20 -3 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 24 -5 25 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 29 -6 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 35 -6 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 42 -7 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 50 -8 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 59 -9 24 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 69 -10 24 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 81 -11 24 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 93 -13 24 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 107 -14 24 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 140 -16 24 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 178 -20 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 224 -23 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 276 -27 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 336 -30 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 403 -34 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 478 -38 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 561 -43 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 652 -46 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 750 -51 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 856 -56 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 971 -61 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1094 -66 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1224 -71 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1361 -75 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1504 -72 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1643 -84 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1794 -88 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1950 -91 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2111 -94 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2275 -97 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2443 -100 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2614 -102 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2788 -105 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2964 -108 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3144 -109 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3325 -112 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3508 -114 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3694 -115 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3880 -117 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7 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 3423 +125 30 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3333 +124 30 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3243 +123 30 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3155 +122 29 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3068 +122 29 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2981 +121 29 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2895 +119 29 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2810 +118 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2727 +118 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2644 +117 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2562 +115 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2481 +114 28 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2323 +111 28 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2170 +109 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2021 +106 27 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1877 +103 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1738 +99 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1604 +96 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1476 +92 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1353 +88 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1236 +85 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1124 +80 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1018 +76 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 921 +72 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 829 +68 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 743 +63 23 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 663 +59 22 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 589 +55 22 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 520 +51 22 0 | 888 540 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 457 +47 21 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 399 +43 21 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 346 +38 21 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 298 +34 21 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 255 +31 20 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 217 +28 20 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 183 +25 20 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 153 +22 19 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 126 +18 19 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 104 +16 19 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 84 +13 18 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 67 +11 18 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 53 +9 18 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 42 +8 17 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 32 +6 17 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 24 +5 17 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 18 +4 16 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13 +3 16 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10 +3 16 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7 +2 15 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 5 +2 15 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 3 +1 15 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 2 +1 14 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 23 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 82 -6 30 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 92 -7 30 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 102 -8 30 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 114 -9 29 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 127 -9 29 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 140 -10 29 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 154 -12 29 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 169 -13 29 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 186 -13 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 203 -14 28 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 221 -16 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 240 -17 28 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 282 -20 28 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 329 -22 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 380 -25 27 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 436 -28 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 497 -32 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 563 -35 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 635 -39 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 712 -43 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 795 -46 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 883 -51 24 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 977 -55 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1080 -59 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1188 -63 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1302 -68 23 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1422 -72 22 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1548 -76 22 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1679 -80 22 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1816 -84 21 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1958 -88 21 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2105 -93 21 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2257 -97 21 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2414 -100 20 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2576 -103 20 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2742 -106 20 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2912 -109 19 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3085 -113 19 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3263 -115 19 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3443 -118 18 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3626 -120 18 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3812 -122 18 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4001 -123 17 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4191 -125 17 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4383 -126 17 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4577 -127 16 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4772 -128 16 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4969 -128 16 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5166 -129 15 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5364 -129 15 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5562 -130 15 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5761 -130 14 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5960 -131 14 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 23 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 2270 +108 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2126 +105 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1987 +103 26 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1851 +99 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1721 +97 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1595 +93 25 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1474 +90 25 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1358 +86 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1247 +82 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1141 +79 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1043 +75 23 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 950 +71 23 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 862 +67 23 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 779 +63 22 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 701 +59 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 629 +55 22 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 561 +51 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
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 411 -24 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 467 -27 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 528 -29 26 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 592 -33 26 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 662 -35 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 736 -39 25 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 815 -42 25 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 899 -46 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 988 -50 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1082 -53 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1184 -57 23 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1291 -61 23 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1403 -65 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1520 -69 22 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1642 -73 22 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1770 -77 22 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1902 -81 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-27 3900 C 0 0 0 0 0 | 0 0 0 3542 +122 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3458 +122 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3374 +121 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3291 +120 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3209 +120 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3128 +119 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3047 +117 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2968 +117 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2889 +115 28 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2812 +115 28 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2735 +113 28 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2660 +113 28 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2511 +110 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2367 +108 27 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2226 +105 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2090 +103 26 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1957 +99 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1829 +96 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1705 +93 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1586 +90 25 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1471 +87 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1360 +84 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1254 +80 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1155 +76 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1061 +73 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 972 +70 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 887 +66 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 807 +62 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 731 +58 22 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 660 +55 21 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 593 +51 21 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 531 +48 21 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 473 +44 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 420 +41 20 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 370 +38 20 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 324 +34 20 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 283 +31 19 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 245 +28 19 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 211 +26 19 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 180 +23 18 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 152 +20 18 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 128 +18 18 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 0 166 -10 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 182 -10 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 198 -11 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 215 -12 29 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 233 -12 29 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 252 -13 29 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 271 -15 29 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 292 -15 29 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 313 -17 28 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 336 -17 28 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 359 -19 28 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 384 -19 28 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 435 -22 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 491 -24 27 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 550 -27 27 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 614 -29 26 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 681 -33 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 753 -36 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 829 -39 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 910 -42 25 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 995 -45 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1084 -48 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1178 -52 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1279 -56 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1385 -59 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1496 -62 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1611 -66 22 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1731 -70 22 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1855 -74 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1984 -77 21 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2117 -81 21 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2255 -84 21 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2397 -88 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2544 -91 20 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2694 -94 20 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2848 -98 20 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 3007 -101 19 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3169 -104 19 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3335 -106 19 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3504 -109 18 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3676 -112 18 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3852 -114 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 3679 +131 30 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3599 +131 30 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3520 +131 30 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3441 +130 30 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3364 +130 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3287 +130 29 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3211 +129 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3136 +129 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3061 +128 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2988 +128 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2915 +127 28 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2843 +126 28 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2702 +125 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2564 +123 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2430 +122 27 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2299 +121 27 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2171 +118 26 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2047 +116 26 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1927 +115 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1810 +113 25 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1696 +110 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1586 +107 24 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1480 +105 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1377 +98 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1282 +96 23 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1190 +93 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1103 +90 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1019 +87 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 938 +83 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 862 +80 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 789 +76 21 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 720 +73 21 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 655 +69 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 594 +66 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 536 +62 20 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 482 +59 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 431 +55 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 384 +52 19 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 340 +48 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 299 +44 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 262 +40 18 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 228 +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 0 263 -2 30 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 283 -2 30 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 304 -2 30 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 325 -3 30 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 348 -3 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 371 -3 29 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 395 -4 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 420 -4 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 445 -5 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 472 -5 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 499 -6 28 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 527 -7 28 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 586 -8 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 648 -10 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 714 -11 27 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 783 -12 27 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 855 -15 26 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 931 -17 26 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1011 -18 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1094 -20 25 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1180 -23 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1270 -26 24 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1364 -28 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1461 -35 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1566 -37 23 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1674 -40 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1787 -43 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1903 -46 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2022 -50 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2146 -53 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2273 -57 21 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2404 -60 21 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2539 -64 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2678 -67 21 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2820 -71 20 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2966 -74 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3115 -78 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3268 -81 19 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3424 -85 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3583 -89 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3746 -93 18 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3912 -96 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 3281 +130 29 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3209 +129 29 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3138 +128 29 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3068 +128 28 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2999 +128 28 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2863 +127 28 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2729 +125 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2599 +124 27 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2471 +122 27 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2347 +121 26 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2225 +119 26 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2107 +118 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1991 +116 25 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1878 +114 25 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1769 +112 24 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1662 +109 24 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1559 +104 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1463 +101 23 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1370 +99 23 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1280 +96 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1193 +93 22 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1110 +90 22 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1030 +87 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 953 +84 21 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 880 +81 21 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 810 +78 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 743 +74 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 679 +71 20 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 619 +68 20 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 562 +64 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 508 +61 19 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 457 +57 19 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 410 +54 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 366 +50 18 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 325 +47 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 0 531 -3 29 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 559 -4 29 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 588 -5 29 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 618 -5 28 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 649 -5 28 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 713 -6 28 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 779 -8 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 849 -9 27 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 921 -11 27 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 997 -12 26 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1075 -14 26 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1157 -15 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1241 -17 25 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1328 -19 25 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1419 -21 24 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1512 -24 24 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1609 -29 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1713 -32 23 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1820 -34 23 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1930 -37 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2043 -40 22 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2160 -43 22 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2280 -46 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2403 -49 21 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2530 -52 21 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2660 -55 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2793 -59 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2929 -62 20 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3069 -65 20 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3212 -69 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3358 -72 19 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3507 -76 19 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3660 -79 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3816 -83 18 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3975 -86 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 0.91
MARKET TOTAL 15412 572182 +4360
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED