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 7200 1663 17 16 63 16 3526 -37
C DEC-24 8300 1265 1 40 1 1 3384 0
C DEC-24 7600 945 8 20 10 3 7754 +3
C DEC-24 7400 851 34 16 37 14 5708 +15
P JAN-25 7200 722 135 21 197 139 1522 -53
C DEC-24 7500 621 18 19 17 7 14857 +8
P DEC-24 7100 486 5 16 26 4 1448 -18
C DEC-24 7900 427 2 28 2 1 2585 +1
C FEB-25 7600 400 195 24 0 0 511 +36
C JAN-25 8000 349 48 27 47 42 5953 +12
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 DEC 2024, MONDAY 24 DEC 2024, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 3427 +108 0 0 | 3043 1250 0 26 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 3377 +108 0 0 | 2651 1396 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 3327 +108 0 0 | 1655 1156 0 517 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 3277 +108 0 0 | 1512 1121 0 2 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 3227 +108 0 0 | 1559 1190 0 2 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 3177 +108 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 3127 +108 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 3077 +108 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 3027 +108 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 2977 +108 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 2927 +108 0 0 | 3735 1598 0 1 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 2877 +108 0 0 | 2515 1008 0 9 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 2827 +108 0 0 | 2345 775 0 48 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2777 +108 0 0 | 2197 750 0 27 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2727 +108 0 0 | 1072 807 0 6 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2677 +108 0 0 | 1131 801 0 4 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2627 +108 0 0 | 1000 772 0 7 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2577 +108 0 0 | 891 733 0 9 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2527 +108 0 0 | 1008 683 0 10 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2477 +108 0 0 | 918 626 0 29 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 2427 +108 0 0 | 935 553 0 1 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 2377 +108 0 0 | 852 639 0 9 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 2327 +108 0 0 | 2595 493 0 981 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 2227 +108 0 0 | 1882 544 0 302 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 2127 +108 0 0 | 1589 473 0 2009 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 2027 +108 0 0 | 795 440 0 21 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 1927 +108 0 0 | 1127 334 0 334 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 1827 +108 0 0 | 1300 336 0 1107 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1727 +108 0 0 | 1093 324 0 1561 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1627 +108 0 0 | 1212 297 0 3414 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1527 +108 0 0 | 1089 295 0 2000 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1427 +108 0 0 | 514 267 0 73 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1327 +108 0 0 | 1098 166 0 1074 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 1227 +108 0 0 | 1041 215 0 1381 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 1127 +108 0 0 | 701 170 0 5658 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1027 +108 0 0 | 1100 144 0 4734 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 927 +108 0 0 | 795 137 0 6641 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 827 +108 0 0 | 1947 139 0 5798 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 727 +108 0 0 | 2089 106 0 3294 0
DEC-24 6700 C 0 0 0 0 0 | 621 621 621 627 +108 0 1 | 1566 83 1 779 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 533 +113 34 0 | 666 59 0 5817 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 427 +103 0 0 | 680 60 0 1688 0
DEC-24 7000 C 213 213 211 211 2 | 292 292 292 331 +104 21 20 | 1332 40 22 11830 -22
DEC-24 7100 C 0 0 0 0 0 | 173 219 173 235 +92 18 2 | 1260 47 2 2692 0
DEC-24 7200 C 63 63 63 63 1 | 125 144 125 144 +69 16 18 | 1200 25 19 4834 -3
DEC-24 7300 C 44 44 44 44 1 | 32 75 32 74 +37 15 345 | 769 22 346 4517 +60
DEC-24 7400 C 0 0 0 0 0 | 14 37 14 34 +15 16 851 | 623 13 851 5708 +2
DEC-24 7500 C 7 7 7 7 1 | 8 17 7 18 +8 19 620 | 822 7 621 14857 -38
DEC-24 7600 C 6 6 6 6 1 | 4 10 3 8 +3 20 944 | 602 3 945 7754 +336
DEC-24 7700 C 0 0 0 0 0 | 3 5 3 5 +2 23 100 | 615 3 100 3235 -36
DEC-24 7800 C 0 0 0 0 0 | 2 3 2 3 +1 26 27 | 631 2 27 1136 -9
DEC-24 7900 C 0 0 0 0 0 | 1 2 1 2 +1 28 427 | 500 1 427 2585 +142
DEC-24 8000 C 0 0 0 0 0 | 2 2 2 1 0 29 1 | 1020 2 1 21696 -1
DEC-24 8100 C 0 0 0 0 0 | 1 1 1 1 0 33 2 | 607 1 2 1790 -1
DEC-24 8200 C 0 0 0 0 0 | 1 1 1 1 0 36 100 | 638 1 100 1884 +86
DEC-24 8300 C 0 0 0 0 0 | 1 1 1 1 0 40 1265 | 628 1 1265 3384 +547
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 735 2 0 6230 0
DEC-24 8500 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 566 1 0 2871 0
DEC-24 8600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 546 1 0 2610 0
DEC-24 8700 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 470 1 0 2415 0
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 420 1 0 1623 0
DEC-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 327 1 0 405 0
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 3000 1 0 7197 0
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 374 1 0 630 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 240 2 0 2625 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 47 2 0 541 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 221 2 0 1381 0
DEC-24 9500 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 282 2 0 1541 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 245 1 0 1569 0
DEC-24 9700 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 151 1 0 997 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 150 2 0 551 0
DEC-24 9900 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 24 1 0 267 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 218 1 0 4695 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 23 1 0 384 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 122 1 0 124 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 157 1 0 275 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 216 1 0 158 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 13 1 0 36 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 96 2 0 1702 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 121 7 0 41 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 108 2 0 662 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 33 1 0 18 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 1070 2 0 107 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 80 5 0 701 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 1 0 122 0 | 14 4 0 85 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 112 6 0 1572 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 42 5 0 332 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 1 0 138 0 | 48 20 0 97 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 1 0 142 0 | 47 4 0 479 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 1 0 146 0 | 33 2 0 19 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 1 0 149 0 | 40 40 0 1 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 31 10 0 94 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 1 0 157 0 | 12 12 0 184 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 1 0 160 0 | 8 8 0 7 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 1 0 164 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 1 0 167 0 | 6 6 0 100 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 1 0 171 0 | 6 4 0 733 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 1 0 174 0 | 5 5 0 1 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 1 0 177 0 | 3 3 0 7 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 1 0 180 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 1 0 183 0 | 6 1 0 7 0
TOTAL CALL 6 | TOTAL CALL 4723 | TOTAL CALL 4729 183349 +1063
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 0 177 0 | 372 1 0 214 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 18 3 0 105 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 135 3 0 3053 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 15 3 0 21 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 71 4 0 20 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 14 11 0 205 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 67 4 0 421 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 32 2 0 764 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 189 8 0 261 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 13 2 0 90 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 225 7 0 1646 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 175 6 0 89 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 282 1 0 2069 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 21 3 0 202 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 188 1 0 2202 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 37 8 0 277 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 140 1 0 189 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 125 1 0 486 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 348 2 0 3103 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 215 2 0 112 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 90 3 0 552 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 309 31 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 520 2 0 7178 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 360 1 0 2896 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 847 2 0 2918 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 641 2 0 2207 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 488 2 0 4548 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 715 2 0 2396 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 587 5 0 5210 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 803 1 0 4560 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 715 1 0 10914 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 782 1 0 555 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 857 1 0 9568 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 334 1 0 1491 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 788 1 0 6565 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 543 1 0 17609 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 836 1 0 9926 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 638 1 0 6070 0
DEC-24 6600 P 0 0 0 0 0 | 1 1 1 1 0 34 4 | 818 1 4 16429 0
DEC-24 6700 P 0 0 0 0 0 | 1 1 1 1 0 30 19 | 635 1 19 4435 0
DEC-24 6800 P 0 0 0 0 0 | 1 1 1 1 -1 25 230 | 803 1 230 10095 +31
DEC-24 6900 P 3 3 3 3 20 | 2 2 2 1 -2 21 32 | 284 2 52 2648 +18
DEC-24 7000 P 0 0 0 0 0 | 6 6 2 2 -7 18 19 | 1013 2 19 11456 -4
DEC-24 7100 P 26 26 26 26 100 | 15 15 4 5 -18 16 386 | 750 4 486 1448 -273
DEC-24 7200 P 62 63 62 63 3 | 48 48 16 17 -37 16 1660 | 945 16 1663 3526 -1037
DEC-24 7300 P 0 0 0 0 0 | 100 100 43 44 -73 15 213 | 510 43 213 2292 +97
DEC-24 7400 P 0 0 0 0 0 | 150 150 113 105 -91 16 8 | 533 105 8 5700 +1
DEC-24 7500 P 0 0 0 0 0 | 203 203 203 188 -103 18 2 | 676 166 2 6078 0
DEC-24 7600 P 0 0 0 0 0 | 368 368 300 279 -106 19 3 | 607 195 3 2920 -2
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 375 -108 20 0 | 734 272 0 271 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 473 -109 0 0 | 741 317 0 210 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 575 -107 28 0 | 499 355 0 55 0
DEC-24 8000 P 0 0 0 0 0 | 675 675 675 674 -107 29 1 | 1938 387 1 2327 -1
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 774 -107 33 0 | 754 444 0 130 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 873 -108 0 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 973 -108 0 0 | 562 562 0 32 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1073 -108 0 0 | 0 0 0 0 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1173 -108 0 0 | 0 0 0 0 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1273 -108 0 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1373 -108 0 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1473 -108 0 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 1573 -108 0 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 1673 -108 0 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 1773 -108 0 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 1873 -108 0 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 1973 -108 0 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 2073 -108 0 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2173 -108 0 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2273 -108 0 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2373 -108 0 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2473 -108 0 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 2573 -108 0 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 2673 -108 0 0 | 1783 1600 0 350 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 2773 -108 0 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 2873 -108 0 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 2973 -108 0 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 3073 -108 0 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 3173 -108 0 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3273 -108 0 0 | 0 0 0 275 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3373 -108 0 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3473 -108 0 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 3573 -108 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 3673 -108 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 3873 -108 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 4073 -108 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4273 -108 0 0 | 0 0 0 0 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 4473 -108 0 0 | 0 0 0 0 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 4673 -108 0 0 | 0 0 0 320 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 4873 -108 0 0 | 0 0 0 0 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 5073 -108 0 0 | 0 0 0 0 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 5273 -108 0 0 | 0 0 0 0 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 5473 -108 0 0 | 0 0 0 0 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 5673 -108 0 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 5873 -108 0 0 | 0 0 0 0 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 6073 -108 0 0 | 0 0 0 0 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 6273 -108 0 0 | 0 0 0 0 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 6473 -108 0 0 | 0 0 0 0 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 6673 -108 0 0 | 0 0 0 510 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 6873 -108 0 0 | 0 0 0 0 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 7073 -108 0 0 | 0 0 0 0 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 7273 -108 0 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 7473 -108 0 0 | 0 0 0 0 0
TOTAL PUT 123 | TOTAL PUT 2577 | TOTAL PUT 2700 182209 -1170
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 7429 365558 -107
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 1924 +108 0 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1824 +108 0 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1724 +108 0 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1624 +108 0 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1524 +108 0 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1424 +107 0 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1324 +107 0 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1225 +107 24 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1126 +106 24 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1027 +105 23 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 929 +103 22 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 833 +101 23 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 739 +98 23 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 647 +102 22 0 | 343 343 0 290 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 557 +88 22 0 | 693 315 0 40 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 471 +88 21 0 | 416 297 0 484 0
JAN-25 7000 C 0 0 0 0 0 | 365 382 365 398 +84 22 22 | 382 191 22 1541 +1
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 327 +74 22 0 | 472 176 0 674 0
JAN-25 7200 C 0 0 0 0 0 | 208 253 208 261 +60 21 17 | 534 146 17 1705 0
JAN-25 7300 C 0 0 0 0 0 | 194 202 194 209 +49 22 21 | 499 121 21 2218 +1
JAN-25 7400 C 0 0 0 0 0 | 135 164 135 167 +40 22 15 | 603 103 15 1407 0
JAN-25 7500 C 0 0 0 0 0 | 118 127 118 134 +33 23 7 | 446 81 7 1798 +5
JAN-25 7600 C 0 0 0 0 0 | 95 100 95 107 +26 23 10 | 650 65 10 882 +1
JAN-25 7700 C 0 0 0 0 0 | 67 78 67 86 +21 24 5 | 380 53 5 1256 +4
JAN-25 7800 C 0 0 0 0 0 | 54 67 53 71 +19 25 161 | 312 46 161 1557 -1
JAN-25 7900 C 0 0 0 0 0 | 49 57 49 57 +14 26 23 | 555 36 23 944 +1
JAN-25 8000 C 0 0 0 0 0 | 42 47 42 48 +12 27 349 | 691 30 349 5953 +230
JAN-25 8100 C 0 0 0 0 0 | 29 37 29 39 +10 28 165 | 645 25 165 456 -119
JAN-25 8200 C 0 0 0 0 0 | 29 29 29 32 +8 28 9 | 601 21 9 517 -13
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 27 +7 29 0 | 561 20 0 207 0
JAN-25 8400 C 0 0 0 0 0 | 16 20 16 23 +6 30 15 | 523 15 15 132 +8
JAN-25 8500 C 0 0 0 0 0 | 16 16 16 19 +5 31 4 | 580 13 4 2742 0
JAN-25 8600 C 0 0 0 0 0 | 15 15 15 16 +4 31 1 | 454 11 1 147 0
JAN-25 8700 C 10 10 10 10 1 | 0 0 0 14 +4 32 0 | 423 10 1 78 +1
JAN-25 8800 C 9 9 9 9 1 | 12 12 12 12 +3 33 7 | 394 8 8 186 +1
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 11 +4 34 0 | 368 9 0 204 0
JAN-25 9000 C 0 0 0 0 0 | 9 9 9 10 +4 35 1 | 114 9 1 2550 -1
JAN-25 9100 C 0 0 0 0 0 | 7 7 7 9 +4 36 1 | 59 7 1 54 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 8 +4 37 0 | 230 8 0 387 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 7 +4 38 0 | 60 7 0 371 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 6 +4 38 0 | 100 6 0 267 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 5 +4 38 0 | 151 6 0 84 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 4 +3 39 0 | 140 7 0 88 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 3 +2 38 0 | 280 26 0 35 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 266 25 0 29 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 28 5 0 334 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 24 4 0 53 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 4 2 0 8 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 9 6 0 4 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 9 6 0 21 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 20 2 0 35 0
JAN-25 10500 C 0 0 0 0 0 | 2 2 2 1 0 42 1 | 2 2 1 3 +1
JAN-25 10600 C 0 0 0 0 0 | 2 2 2 1 0 43 1 | 7 2 1 2 +1
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 3 2 0 13 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 55 2 0 2 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 17 6 0 4 0
TOTAL CALL 2 | TOTAL CALL 835 | TOTAL CALL 837 29762 +121
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 | 2 2 2 1 0 38 18 | 10 2 18 67 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 15 3 0 100 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 18 3 0 17 0
JAN-25 5700 P 0 0 0 0 0 | 3 3 3 1 0 31 5 | 27 3 5 710 -5
JAN-25 5800 P 0 0 0 0 0 | 3 3 3 1 0 29 10 | 32 3 10 280 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 21 5 0 61 0
JAN-25 6000 P 0 0 0 0 0 | 5 5 4 1 -1 25 20 | 42 4 20 798 -20
JAN-25 6100 P 0 0 0 0 0 | 5 5 5 1 -2 24 10 | 33 5 10 60 -10
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 105 8 0 725 0
JAN-25 6300 P 0 0 0 0 0 | 7 7 7 4 -3 24 12 | 86 7 12 258 -12
JAN-25 6400 P 0 0 0 0 0 | 10 10 9 6 -5 23 13 | 110 9 13 765 -10
JAN-25 6500 P 17 17 17 17 1 | 11 11 11 10 -7 23 10 | 146 11 11 609 +1
JAN-25 6600 P 0 0 0 0 0 | 20 20 15 15 -9 23 42 | 141 15 42 631 -41
JAN-25 6700 P 0 0 0 0 0 | 29 29 21 23 -13 22 309 | 149 21 309 532 -307
JAN-25 6800 P 0 0 0 0 0 | 37 37 31 34 -19 22 116 | 207 31 116 1446 +71
JAN-25 6900 P 0 0 0 0 0 | 65 65 44 50 -25 22 202 | 277 44 202 1081 -5
JAN-25 7000 P 105 105 105 105 1 | 77 77 67 72 -31 22 315 | 297 67 316 2102 +130
JAN-25 7100 P 0 0 0 0 0 | 131 131 95 100 -40 21 55 | 333 95 55 1227 -3
JAN-25 7200 P 197 197 197 197 2 | 152 152 139 135 -53 21 720 | 378 139 722 1522 +254
JAN-25 7300 P 0 0 0 0 0 | 217 217 186 182 -64 21 5 | 463 186 5 821 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 240 -73 22 0 | 415 264 0 67 -12
JAN-25 7500 P 0 0 0 0 0 | 328 328 317 307 -78 22 16 | 480 291 16 463 +16
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 381 -86 23 0 | 500 410 0 52 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 460 -81 24 0 | 790 373 0 8 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 543 -95 25 0 | 735 735 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 635 -92 26 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 724 -95 27 0 | 1010 483 0 21 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 816 -97 28 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 909 -98 29 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1003 -100 29 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1099 -101 30 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1196 -101 31 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1293 -102 32 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1390 -104 32 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1488 -104 33 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 1587 -104 34 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 1685 -105 35 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 1784 -105 35 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 1883 -106 36 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 1983 -105 38 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2082 -106 38 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2181 -106 38 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2281 -106 40 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2380 -107 40 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2480 -106 41 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 2580 -106 42 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 2679 -107 42 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 2779 -107 43 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 2879 -107 44 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 2979 -106 45 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 3079 -106 47 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3179 -106 48 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3278 -107 47 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3378 -107 48 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3478 -107 49 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 3578 -107 50 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 3678 -107 51 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 1878 | TOTAL PUT 1882 14433 +47
| MONTH PUT/CALL RATIO 2.24
| MONTH TOTAL 2719 44195 +168
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 1945 +107 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 1846 +108 26 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1746 +107 24 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1647 +107 25 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1548 +106 24 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1449 +104 24 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1351 +103 24 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1255 +102 24 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1159 +100 24 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1065 +98 24 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 973 +95 24 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 883 +91 23 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 797 +89 23 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 713 +96 23 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 629 +87 23 0 | 381 373 0 67 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 553 +80 22 0 | 483 332 0 54 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 488 +78 23 0 | 429 335 0 987 0
FEB-25 7100 C 0 0 0 0 0 | 358 359 358 423 +70 23 23 | 446 294 23 335 -6
FEB-25 7200 C 0 0 0 0 0 | 308 308 308 361 +58 23 18 | 432 250 18 676 -9
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 310 +52 23 9 | 348 191 9 48 -9
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 266 +47 23 9 | 353 164 9 38 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 228 +41 23 0 | 311 142 0 932 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 195 +36 24 400 | 379 107 400 511 +385
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 167 +30 24 0 | 249 109 0 57 0
FEB-25 7800 C 0 0 0 0 0 | 0 0 0 144 +27 25 0 | 235 109 0 1252 0
FEB-25 7900 C 0 0 0 0 0 | 107 107 107 124 +24 25 1 | 209 88 1 32 0
FEB-25 8000 C 0 0 0 0 0 | 0 0 0 108 +22 26 0 | 256 72 0 1342 0
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 93 +19 26 0 | 284 62 0 135 0
FEB-25 8200 C 0 0 0 0 0 | 0 0 0 81 +16 27 0 | 76 57 0 317 0
FEB-25 8300 C 0 0 0 0 0 | 0 0 0 71 +14 27 0 | 70 57 0 201 0
FEB-25 8400 C 0 0 0 0 0 | 50 50 50 61 +11 28 1 | 55 43 1 27 +1
FEB-25 8500 C 0 0 0 0 0 | 49 49 49 53 +10 28 7 | 49 41 7 18 +7
FEB-25 8600 C 0 0 0 0 0 | 0 0 0 47 +9 29 0 | 145 36 0 21 0
FEB-25 8700 C 0 0 0 0 0 | 0 0 0 41 +8 29 0 | 32 30 0 1 0
FEB-25 8800 C 0 0 0 0 0 | 28 28 28 36 +7 30 1 | 28 28 1 1 +1
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 32 +7 30 0 | 25 25 0 8 0
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 28 +6 31 0 | 29 22 0 2 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 25 +6 31 0 | 40 26 0 26 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 22 +5 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 469 | TOTAL CALL 469 7088 +370
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 | 5 5 5 1 0 27 3 | 5 5 3 4 +3
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 10 7 0 2 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 36 30 0 240 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 10 10 0 8 0
FEB-25 5800 P 0 0 0 0 0 | 9 9 9 3 -3 24 10 | 9 9 10 10 +10
FEB-25 5900 P 0 0 0 0 0 | 12 12 11 5 -3 25 25 | 55 11 25 266 +25
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 7 -5 24 0 | 60 18 0 413 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 10 -6 24 0 | 65 37 0 5 0
FEB-25 6200 P 0 0 0 0 0 | 19 19 19 15 -8 24 2 | 46 19 2 7 +2
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 21 -10 24 0 | 101 33 0 52 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 28 -12 24 0 | 127 48 0 116 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 37 -16 23 0 | 172 60 0 289 0
FEB-25 6600 P 0 0 0 0 0 | 59 59 59 50 -19 23 10 | 90 59 10 223 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 66 -23 23 0 | 227 100 0 99 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 86 -27 23 0 | 276 127 0 138 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 110 -32 23 0 | 317 171 0 102 0
FEB-25 7000 P 0 0 0 0 0 | 142 142 142 139 -36 23 2 | 329 142 2 1061 +2
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 173 -43 22 0 | 351 226 0 171 0
FEB-25 7200 P 0 0 0 0 0 | 256 256 256 213 -52 22 7 | 425 245 7 844 +7
FEB-25 7300 P 0 0 0 0 0 | 312 312 310 262 -59 23 204 | 386 291 204 327 +204
FEB-25 7400 P 0 0 0 0 0 | 374 374 373 318 -64 23 34 | 429 346 34 147 +30
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 380 -71 23 0 | 426 423 0 15 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 448 -76 24 0 | 420 420 0 1 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 520 -80 24 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 596 -88 24 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 681 -85 25 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 763 -89 26 0 | 808 808 0 1 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 848 -91 26 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 936 -92 27 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 1025 -94 27 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1116 -96 28 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1208 -97 28 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1301 -99 29 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1395 -100 29 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1490 -101 29 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1586 -101 30 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1682 -102 30 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1779 -103 31 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1877 -103 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 297 | TOTAL PUT 297 4541 +283
| MONTH PUT/CALL RATIO 0.63
| MONTH TOTAL 766 11629 +653
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 2919 +110 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2869 +110 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2819 +110 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2769 +110 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2719 +110 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2669 +110 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2619 +110 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2569 +110 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2519 +110 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2469 +110 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2419 +109 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2369 +109 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2270 +110 27 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2170 +109 25 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2071 +109 26 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1971 +108 25 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1872 +107 25 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1774 +107 25 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1676 +105 25 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1579 +104 25 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1484 +104 25 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1389 +102 25 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1296 +100 25 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1204 +97 25 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1115 +95 25 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1028 +92 25 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 944 +89 25 0 | 846 420 0 1041 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 863 +91 25 0 | 1040 191 0 1334 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 785 +95 24 0 | 1679 219 0 23 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 705 +86 24 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 634 +81 24 0 | 1439 171 0 89 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 573 +81 24 0 | 694 127 0 2631 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 511 +72 24 0 | 1367 101 0 179 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 447 +59 24 0 | 600 109 0 1496 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 399 +57 24 0 | 1167 85 0 1871 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 352 +50 24 0 | 719 49 0 1757 0
MAR-25 7500 C 0 0 0 0 0 | 295 307 295 312 +46 24 2 | 739 98 2 8428 +1
MAR-25 7600 C 0 0 0 0 0 | 268 268 268 277 +44 25 1 | 691 57 1 2728 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 243 +38 25 0 | 497 92 0 596 0
MAR-25 7800 C 0 0 0 0 0 | 212 212 209 216 +35 25 3 | 638 30 3 2807 +1
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 191 +30 26 0 | 399 28 0 1445 0
MAR-25 8000 C 0 0 0 0 0 | 156 170 156 169 +27 26 203 | 618 25 203 8186 +44
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 151 +25 26 0 | 578 23 0 156 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 135 +23 27 0 | 710 31 0 1580 0
MAR-25 8300 C 0 0 0 0 0 | 113 120 113 120 +20 27 3 | 700 24 3 685 0
MAR-25 8400 C 0 0 0 0 0 | 107 107 107 107 +17 27 4 | 790 13 4 664 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 96 +15 28 0 | 448 160 0 620 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 86 +13 28 0 | 711 65 0 3080 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 77 +12 29 0 | 304 134 0 1268 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 69 +10 29 0 | 480 100 0 130 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 62 +9 29 0 | 323 155 0 182 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 56 +8 30 0 | 260 38 0 4585 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 50 +8 30 0 | 215 215 0 3 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 45 +7 30 0 | 116 110 0 60 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 40 +5 31 0 | 72 72 0 50 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 36 +5 31 0 | 339 101 0 37 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 32 +4 31 0 | 318 76 0 128 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 29 +3 31 0 | 0 0 0 0 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 27 +4 32 0 | 0 0 0 0 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 24 +3 32 0 | 262 262 0 4 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 22 +3 32 0 | 41 34 0 100 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 20 +2 33 0 | 91 29 0 1720 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 19 +3 33 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 17 +2 33 0 | 65 65 0 30 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 16 +2 34 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 15 +2 34 0 | 78 12 0 38 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 13 +1 34 0 | 14 10 0 4 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 12 +1 35 0 | 79 33 0 237 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 11 +1 35 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 10 +1 35 0 | 40 8 0 253 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9 +1 35 0 | 40 35 0 322 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 8 +1 35 0 | 110 7 0 530 0
TOTAL CALL 0 | TOTAL CALL 216 | TOTAL CALL 216 57322 +46
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 36 0 | 54 9 0 108 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 49 9 0 313 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 39 20 0 14 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 31 20 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 33 21 0 82 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 115 20 0 597 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 36 8 0 10 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 28 26 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 158 25 0 1515 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 101 69 0 130 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 260 21 0 1121 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 193 31 0 865 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 151 16 0 1886 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 220 27 0 1449 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 296 50 0 1508 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 8 -4 25 0 | 284 21 0 1333 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 11 -5 25 0 | 375 27 0 2198 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 15 -7 25 0 | 301 50 0 603 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 20 -9 25 0 | 395 47 0 4411 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 27 -11 25 0 | 397 96 0 2106 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 36 -12 25 0 | 536 56 0 395 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 46 -13 25 0 | 495 67 0 1711 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 57 -18 24 0 | 570 75 0 4798 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 73 -20 24 0 | 599 105 0 3859 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 91 -24 24 0 | 643 127 0 5442 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 112 -27 24 0 | 670 140 0 5912 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 137 -31 24 0 | 680 130 0 2675 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 166 -34 24 0 | 714 260 0 693 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 198 -39 24 0 | 782 289 0 3384 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 235 -44 24 0 | 851 255 0 779 0
MAR-25 7200 P 0 0 0 0 0 | 280 280 280 278 -50 24 2 | 465 280 2 3661 0
MAR-25 7300 P 0 0 0 0 0 | 340 340 340 326 -57 24 4 | 584 340 4 1417 +4
MAR-25 7400 P 0 0 0 0 0 | 391 391 384 380 -62 24 4 | 538 353 4 1240 +3
MAR-25 7500 P 0 0 0 0 0 | 440 440 440 440 -66 24 1 | 710 333 1 3703 +1
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 505 -71 24 0 | 738 527 0 1284 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 573 -76 25 0 | 604 604 0 2 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 645 -83 25 0 | 662 500 0 101 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 724 -82 26 0 | 593 585 0 74 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 802 -85 26 0 | 688 500 0 250 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 883 -88 26 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 966 -90 27 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1051 -92 27 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1137 -95 27 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1226 -96 28 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1316 -97 28 0 | 1536 1536 0 8 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1406 -99 28 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1498 -101 29 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1591 -102 29 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1685 -102 29 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1780 -103 30 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1875 -103 30 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1971 -104 31 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2067 -105 31 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2163 -106 31 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2260 -106 31 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2358 -106 32 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2455 -107 32 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2553 -107 32 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2651 -108 33 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2750 -107 33 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2848 -108 33 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2947 -108 34 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3046 -108 34 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3144 -109 34 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3244 -108 35 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3343 -108 35 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3442 -108 36 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3541 -109 36 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3640 -109 36 0 | 0 0 0 150 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 61914 +8
| MONTH PUT/CALL RATIO 0.05
| MONTH TOTAL 227 119236 +54
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 3455 +111 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3355 +111 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3255 +110 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3155 +110 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3056 +111 27 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2956 +110 26 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2856 +109 25 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2757 +109 26 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2658 +109 26 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2608 +108 25 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2559 +108 26 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2510 +108 26 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2461 +108 26 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2412 +108 26 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2363 +107 26 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2265 +106 25 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2168 +105 25 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2072 +104 25 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1977 +102 25 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1883 +101 25 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1790 +99 25 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1699 +98 25 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1609 +97 25 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1521 +95 25 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1434 +92 25 0 | 0 0 0 1600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1350 +91 25 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1268 +89 25 0 | 500 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1188 +86 25 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1111 +85 25 0 | 1162 790 0 1300 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1036 +82 25 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 965 +81 25 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 896 +92 25 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 823 +82 24 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 759 +77 24 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 707 +78 25 0 | 1276 175 0 411 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 650 +72 24 0 | 545 545 0 15 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 594 +63 24 0 | 519 160 0 136 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 543 +57 24 0 | 490 174 0 650 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 499 +52 24 0 | 417 92 0 745 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 457 +49 24 0 | 603 598 0 301 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 419 +45 25 0 | 700 115 0 1451 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 385 +45 25 0 | 207 131 0 2 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 352 +40 25 0 | 852 103 0 559 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 323 +38 25 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 293 298 293 297 +34 25 25 | 708 41 25 192 +25
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 272 +31 25 0 | 0 0 0 695 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 250 +29 26 0 | 770 28 0 2011 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 230 +26 26 0 | 374 164 0 51 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 211 +23 26 0 | 820 31 0 25 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 194 +21 26 0 | 326 134 0 553 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 179 +21 27 0 | 700 28 0 11 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 164 +17 27 0 | 170 170 0 1 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 151 +17 27 0 | 592 22 0 338 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 139 +18 27 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 128 +21 27 0 | 215 118 0 2031 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 115 +11 27 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 106 +11 27 0 | 250 10 0 17 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 97 +9 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 90 +9 28 0 | 500 10 0 36 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 82 +7 28 0 | 0 0 0 200 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 76 +7 28 0 | 320 320 0 325 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 70 +7 28 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 65 +7 28 0 | 0 0 0 0 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 60 +6 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 55 +5 29 0 | 0 0 0 200 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 51 +5 29 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 47 +5 29 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 44 +4 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 41 +5 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 38 +4 30 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 35 +3 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 33 +4 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 30 +3 30 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 28 +2 30 0 | 42 20 0 18 0
JUN-25 11000 C 0 0 0 0 0 | 27 27 27 26 +3 30 2 | 77 23 2 36 +2
TOTAL CALL 0 | TOTAL CALL 27 | TOTAL CALL 27 19164 +27
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 43 8 0 270 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 43 14 0 76 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 38 13 0 70 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 45 24 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 41 22 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 79 32 0 350 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 104 29 0 1025 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 8 -4 26 0 | 0 0 0 3380 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 10 -5 25 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 13 -6 25 0 | 354 53 0 4340 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 17 -7 25 0 | 105 105 0 2 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 22 -9 25 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 28 -11 25 0 | 203 72 0 4028 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 35 -13 25 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 44 -14 25 0 | 0 0 0 300 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 54 -16 25 0 | 117 95 0 1271 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 68 -16 25 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 82 -16 25 0 | 829 93 0 6050 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 96 -18 25 0 | 188 175 0 296 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 112 -19 25 0 | 216 123 0 1317 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 130 -23 25 0 | 243 188 0 1889 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 151 -26 24 0 | 661 197 0 1043 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 176 -28 24 0 | 286 202 0 519 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 203 -30 24 0 | 279 216 0 2050 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 233 -33 24 0 | 343 287 0 106 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 266 -35 24 0 | 485 384 0 1007 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 302 -40 24 0 | 0 0 0 1600 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 342 -45 24 0 | 500 394 0 1234 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 386 -48 24 0 | 504 333 0 506 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 434 -50 24 0 | 558 474 0 753 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 485 -54 24 0 | 586 557 0 500 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 541 -61 24 0 | 0 0 0 845 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 600 -64 24 0 | 0 0 0 100 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 661 -67 24 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 727 -70 25 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 797 -75 25 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 870 -75 25 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 943 -78 25 0 | 0 0 0 600 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1018 -81 26 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1095 -83 26 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1174 -85 26 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1255 -87 26 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1338 -89 26 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1422 -90 26 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1507 -92 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1594 -93 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1682 -94 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1770 -96 27 0 | 1999 1991 0 3 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1860 -97 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1951 -98 27 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2042 -100 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2135 -100 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2227 -101 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2321 -102 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2415 -102 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2510 -103 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2605 -103 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2700 -104 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2796 -105 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2892 -105 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2989 -105 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3086 -106 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3183 -106 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3280 -107 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3378 -107 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3475 -108 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3573 -108 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3671 -108 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 38562 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 27 57726 +27
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 2590 +106 26 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2542 +105 26 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2494 +105 26 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2447 +105 26 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2399 +104 26 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2352 +104 26 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2258 +103 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2166 +103 26 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2074 +101 26 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1984 +100 26 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1895 +98 26 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1808 +97 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1722 +95 25 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1638 +94 25 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1556 +92 25 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1476 +90 25 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1398 +88 25 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1322 +86 25 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1248 +84 25 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1176 +81 25 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1106 +78 25 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1039 +75 25 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 975 +85 25 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 912 +80 25 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 853 +77 24 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 797 +73 24 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 741 +64 24 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 703 +73 25 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 639 +50 24 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 596 +49 24 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 555 +45 24 0 | 599 599 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 530 +53 25 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 494 +53 25 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 461 +48 25 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 430 +46 25 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 402 +46 25 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 375 +44 25 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 350 +43 26 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 327 +41 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 305 +36 26 0 | 751 751 0 1 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 285 +33 26 0 | 690 300 0 1 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 267 +33 26 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 250 +35 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 233 +25 26 0 | 615 615 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 218 +24 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 205 +23 27 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 190 +20 27 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 178 +18 27 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 168 +23 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 152 +17 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 142 +16 27 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 133 +15 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 125 +15 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 117 +14 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 110 +13 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 103 +12 28 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 97 +12 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 91 +12 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 85 +10 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 80 +10 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 76 +10 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 71 +9 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 67 +9 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 63 +8 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 60 +9 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 56 +8 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1893 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 17 -2 26 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 19 -3 26 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 21 -3 26 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 24 -3 26 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 26 -4 26 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 29 -4 26 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 35 -5 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 43 -5 26 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 51 -7 26 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 61 -8 26 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 72 -10 26 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 85 -11 26 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 99 -13 25 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 119 -14 26 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 136 -15 25 0 | 211 211 0 20 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 153 -20 25 0 | 205 204 0 90 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 173 -23 25 0 | 257 256 0 60 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 194 -27 25 0 | 268 231 0 11 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 218 -26 25 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 246 -27 25 0 | 0 0 0 400 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 275 -30 24 0 | 370 365 0 2 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 308 -37 24 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 343 -41 24 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 381 -40 24 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 423 -43 24 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 467 -44 24 0 | 631 615 0 207 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 515 -47 24 0 | 628 627 0 19 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 565 -53 24 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 618 -55 24 0 | 691 691 0 20 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 674 -59 24 0 | 746 746 0 526 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 734 -59 24 0 | 803 803 0 20 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 790 -66 24 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 854 -70 24 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 921 -80 24 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1002 -71 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1073 -73 25 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1147 -75 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1222 -77 25 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1299 -78 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1377 -80 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1457 -82 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1539 -82 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1621 -84 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1705 -85 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1790 -86 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1876 -87 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1963 -88 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2051 -89 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2140 -90 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2229 -91 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2319 -92 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2410 -93 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2502 -93 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2594 -94 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2687 -95 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2780 -96 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2874 -96 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2968 -96 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3062 -98 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3157 -98 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3253 -98 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3348 -99 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3444 -99 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3540 -100 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3637 -99 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3733 -100 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2128 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4021 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 3479 +107 25 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3379 +106 24 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3281 +106 25 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3182 +105 24 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3084 +104 24 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2987 +104 25 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2890 +103 25 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2793 +101 24 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2698 +100 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2603 +99 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2509 +97 24 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2416 +96 24 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2234 +93 24 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2057 +89 24 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1971 +88 24 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1887 +86 24 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1804 +84 24 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1723 +83 24 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1644 +81 24 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1567 +79 24 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1492 +77 24 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1419 +75 24 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1349 +75 24 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1280 +72 24 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1214 +71 24 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1150 +70 24 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1088 +78 24 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1039 +85 25 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 980 +83 25 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 924 +79 24 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 871 +68 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 811 +55 24 0 | 676 676 0 7 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 764 +56 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 719 +50 24 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 677 +50 24 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 637 +46 24 0 | 0 0 0 500 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 600 +51 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 565 +48 24 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 531 +38 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 500 +44 25 0 | 0 0 0 1900 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 471 +35 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 448 448 448 455 +54 25 1 | 448 448 1 1 +1
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 418 +40 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 394 +38 25 0 | 961 100 0 841 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 371 +36 25 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 350 +36 25 0 | 878 75 0 271 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 330 +33 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 311 +41 25 0 | 772 71 0 1 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 284 +31 25 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 266 +29 25 0 | 303 40 0 1 0
DEC-25 9200 C 0 0 0 0 0 | 237 237 237 234 +27 25 1 | 237 38 1 1 +1
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 206 +25 25 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 181 +22 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 160 +21 26 0 | 566 520 0 180 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 141 +20 26 0 | 0 0 0 150 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 124 +18 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 109 +16 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 96 +15 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 85 +14 26 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 75 +12 26 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 66 +11 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 59 +11 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 52 +10 27 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 46 +9 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 41 +8 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 37 +8 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 33 +7 27 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 29 +6 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 26 +6 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 23 +5 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 21 +5 28 0 | 27 26 0 18 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 19 +5 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 17 +5 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 14 +4 28 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10 +3 29 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9 +3 29 0 | 27 9 0 9 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 8255 +2
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 2 -3 24 0 | 57 10 0 52 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 6 -4 24 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 8 -5 24 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 11 -5 25 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 14 -6 25 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 17 -8 24 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 22 -9 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 27 -10 25 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 33 -12 24 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 40 -13 24 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 58 -16 24 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 81 -20 24 0 | 0 0 0 1200 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 95 -21 24 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 111 -23 24 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 128 -25 24 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 147 -32 24 0 | 0 0 0 2221 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 168 -31 24 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 191 -30 24 0 | 250 250 0 1027 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 216 -29 24 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 251 -21 25 0 | 310 270 0 800 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 279 -21 25 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 308 -31 24 0 | 0 0 0 1100 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 340 -33 24 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 375 -38 24 0 | 458 458 0 305 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 412 -39 24 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 452 -42 24 0 | 351 337 0 400 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 495 -45 24 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 540 -46 24 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 588 -40 24 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 638 -52 24 0 | 736 640 0 1 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 691 -46 24 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 746 -50 24 0 | 0 0 0 841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 804 -47 24 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 847 -65 24 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 908 -68 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 970 -81 24 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1056 -63 24 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1124 -65 25 0 | 1180 1180 0 700 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1194 -66 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1266 -68 25 0 | 1283 1009 0 340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1339 -69 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1414 -71 25 0 | 1190 1190 0 1 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1490 -72 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1567 -74 25 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1646 -76 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1726 -77 25 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1808 -78 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1890 -80 25 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2058 -82 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2230 -84 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2405 -87 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2584 -88 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2765 -89 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2948 -91 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3133 -93 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3320 -94 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3509 -95 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3699 -97 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3890 -98 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4083 -98 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4276 -99 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4470 -100 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4665 -101 27 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4861 -101 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 5057 -102 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5253 -103 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5450 -103 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5647 -104 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5845 -104 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 6043 -104 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6241 -104 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6439 -105 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6638 -105 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6836 -106 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 7035 -106 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 7234 -106 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7433 -106 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 14971 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 23226 +2
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 3509 +116 28 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3414 +117 28 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3319 +118 27 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3225 +118 27 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3132 +119 27 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3039 +120 27 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2947 +120 27 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2857 +121 27 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2767 +121 27 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2678 +121 27 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2591 +121 27 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2504 +121 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2335 +120 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2171 +119 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2013 +116 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1861 +113 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1715 +109 26 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1575 +88 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1444 +89 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1317 +84 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1198 +79 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1086 +72 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 981 +63 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 883 +53 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 799 +48 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 723 +44 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 652 +38 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 588 +32 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 530 +41 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 477 +38 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 428 +34 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 384 +31 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 345 +29 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 309 +27 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 277 +25 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 248 +23 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 221 +20 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 198 +18 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 177 +17 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 158 +15 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 141 +14 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 126 +13 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 23 +7 28 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 28 +8 28 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 33 +9 27 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 39 +9 27 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 46 +10 27 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 53 +11 27 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 61 +11 27 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 71 +12 27 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 81 +12 27 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 92 +12 27 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 105 +12 27 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 118 +12 26 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 149 +11 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 185 +10 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 227 +7 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 275 +4 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 329 0 26 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 389 -5 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 457 -10 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 531 -9 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 612 -14 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 700 -21 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 795 -30 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 897 -40 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1013 -44 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1137 -48 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1266 -54 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1402 -60 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1544 -68 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1691 -71 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1842 -75 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1998 -78 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2159 -80 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2323 -82 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2491 -84 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2662 -86 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2835 -89 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3012 -91 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3191 -92 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3372 -94 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3555 -95 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3740 -96 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 3536 +106 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3442 +106 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3349 +105 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3257 +104 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3166 +104 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3076 +103 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2987 +103 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2900 +103 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2813 +102 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2727 +100 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2643 +100 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2560 +99 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2398 +96 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2242 +94 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2092 +92 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1948 +90 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1810 +87 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1679 +76 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1554 +77 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1435 +75 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1323 +73 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1217 +69 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1118 +65 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1024 +58 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 940 +55 24 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 862 +55 24 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 789 +51 24 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 722 +48 24 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 660 +46 24 0 | 888 540 0 24 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 602 +42 24 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 549 +39 24 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 500 +37 24 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 456 +35 24 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 414 +32 24 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 377 +30 24 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 342 +28 24 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 310 +25 24 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 281 +23 24 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 255 +22 24 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 231 +20 24 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 209 +19 24 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 189 +17 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 171 +16 24 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 154 +14 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 140 +14 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 126 +12 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 114 +12 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 102 +10 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 92 +9 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 83 +8 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 75 +8 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 68 +8 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 61 +7 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 25 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 35 -3 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 41 -3 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 48 -4 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 56 -5 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 65 -5 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 75 -6 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 86 -6 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 99 -6 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 112 -7 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 126 -9 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 142 -9 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 159 -10 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 197 -13 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 241 -15 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 291 -17 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 347 -19 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 409 -22 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 478 -25 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 553 -28 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 634 -31 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 722 -34 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 816 -38 24 0 | 777 769 0 53 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 917 -35 24 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1023 -42 24 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1139 -45 24 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1261 -48 24 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1388 -54 24 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1521 -60 24 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1659 -63 24 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1801 -67 24 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1948 -70 24 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2099 -72 24 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2255 -74 24 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2413 -77 24 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2576 -79 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2741 -81 24 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2909 -84 24 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3080 -86 24 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3254 -87 24 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3430 -89 24 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3608 -90 24 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3788 -92 24 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3970 -93 24 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4153 -95 24 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4339 -95 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4525 -97 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4713 -97 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4901 -99 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5091 -100 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5282 -101 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5474 -101 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5667 -101 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5860 -102 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 53 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 78 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 2416 +88 28 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2270 +87 27 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2128 +85 27 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1990 +82 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1856 +79 26 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1727 +76 26 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1603 +74 26 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1483 +70 25 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1369 +68 25 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1259 +65 24 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1153 +61 24 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1056 +59 24 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 964 +56 23 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 876 +52 23 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 794 +49 23 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 717 +46 22 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 644 +43 22 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 576 +40 22 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 514 +38 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 0 395 -21 28 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 449 -22 27 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 507 -24 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 569 -27 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 635 -30 26 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 706 -33 26 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 782 -35 26 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 862 -39 25 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 948 -41 25 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1038 -44 24 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1132 -48 24 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1235 -50 24 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1343 -53 23 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1455 -57 23 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1573 -60 23 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1696 -63 22 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1823 -66 22 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1955 -69 22 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2093 -71 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 3700 +102 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3614 +101 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3530 +100 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3447 +100 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3364 +99 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3282 +98 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3201 +97 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3121 +96 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3042 +95 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2964 +95 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2887 +94 29 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2810 +93 29 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2660 +91 28 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2514 +89 28 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2371 +87 27 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2232 +84 27 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2098 +82 27 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1967 +80 26 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1840 +77 26 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1718 +75 26 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1600 +72 25 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1486 +69 25 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1376 +66 24 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1271 +64 24 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1173 +61 24 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1079 +57 23 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 991 +55 23 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 906 +52 23 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 826 +49 22 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 751 +46 22 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 679 +43 22 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 613 +41 21 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 550 +38 21 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 492 +35 21 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 437 +32 21 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 387 +29 20 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 341 +27 20 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 298 +24 20 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 260 +22 19 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 224 +19 19 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 193 +18 19 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 164 +16 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 0 163 -8 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 177 -9 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 193 -10 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 210 -10 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 227 -11 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 245 -12 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 264 -13 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 284 -14 29 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 305 -15 29 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 327 -15 29 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 350 -16 29 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 373 -17 29 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 423 -19 28 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 477 -21 28 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 534 -23 27 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 595 -26 27 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 661 -28 27 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 730 -30 26 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 803 -33 26 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 881 -35 26 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 963 -38 25 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1049 -41 25 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1139 -44 24 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1234 -46 24 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1336 -49 24 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1442 -53 23 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1554 -55 23 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1669 -58 23 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1789 -61 22 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1914 -64 22 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2042 -67 22 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2176 -69 21 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2313 -72 21 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2455 -75 21 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2600 -78 21 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2750 -81 20 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2904 -83 20 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3061 -86 20 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3223 -88 19 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3387 -91 19 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3556 -92 19 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3727 -94 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 3829 +100 31 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3748 +99 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3668 +99 30 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3588 +97 30 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3510 +97 30 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3432 +96 30 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3355 +95 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3279 +94 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3204 +94 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3129 +93 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3056 +93 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2983 +92 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2839 +89 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2699 +87 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2562 +85 27 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2429 +84 27 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2299 +82 27 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2172 +80 26 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2048 +77 26 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1928 +75 26 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1812 +73 25 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1699 +70 25 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1589 +68 24 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1483 +65 24 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1385 +63 24 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1290 +61 23 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1198 +58 23 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1111 +56 23 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1027 +53 22 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 947 +51 22 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 870 +48 22 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 797 +45 21 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 728 +42 21 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 663 +40 21 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 601 +37 21 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 543 +35 20 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 489 +33 20 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 438 +31 20 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 390 +28 19 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 346 +26 19 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 305 +23 19 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 268 +22 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 0 252 -10 31 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 271 -11 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 291 -11 30 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 311 -13 30 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 333 -13 30 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 355 -14 30 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 378 -15 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 402 -16 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 427 -16 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 452 -17 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 479 -17 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 506 -18 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 562 -21 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 622 -23 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 685 -25 27 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 752 -26 27 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 822 -28 27 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 895 -30 26 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 971 -33 26 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1051 -35 26 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1135 -37 25 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1222 -40 25 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1312 -42 24 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1406 -45 24 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1508 -47 24 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1613 -49 23 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1721 -52 23 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1834 -54 23 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1950 -57 22 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2070 -59 22 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2193 -62 22 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2320 -65 21 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2451 -68 21 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2586 -70 21 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2724 -73 21 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2866 -75 20 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3012 -77 20 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3161 -79 20 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3313 -82 19 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3469 -84 19 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3628 -87 19 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3791 -88 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 3441 +109 30 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3369 +108 30 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3298 +108 29 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3228 +108 29 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3158 +108 29 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3020 +106 29 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2886 +106 28 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2754 +105 28 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2625 +104 27 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2499 +103 27 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2375 +101 27 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2255 +100 26 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2137 +98 26 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2023 +98 26 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1911 +96 25 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1802 +94 25 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1696 +92 24 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1593 +86 24 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1497 +84 24 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1404 +82 23 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1315 +80 23 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1228 +78 23 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1145 +76 22 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1064 +72 22 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 987 +70 22 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 914 +68 21 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 843 +65 21 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 775 +62 21 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 711 +60 21 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 650 +57 20 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 592 +54 20 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 537 +51 20 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 485 +48 19 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 437 +46 19 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 391 +43 19 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 0 528 -2 30 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 556 -3 30 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 585 -3 29 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 615 -3 29 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 645 -3 29 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 707 -5 29 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 773 -5 28 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 841 -6 28 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 912 -7 27 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 986 -8 27 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1062 -10 27 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1142 -11 26 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1224 -13 26 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1310 -13 26 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1398 -15 25 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1489 -17 25 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1583 -19 24 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1680 -25 24 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1784 -27 24 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1891 -29 23 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2002 -31 23 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2115 -33 23 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2232 -35 22 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2351 -39 22 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2474 -41 22 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2601 -43 21 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2730 -46 21 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2862 -49 21 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2998 -51 21 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3137 -54 20 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3279 -57 20 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3424 -60 20 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3572 -63 19 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3724 -65 19 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3878 -68 19 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 0.77
MARKET TOTAL 11170 625826 +797
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED