HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C FEB-25 7800 1919 164 28 181 100 1493 +83
C FEB-25 7700 1425 199 27 215 97 1940 +95
P FEB-25 7100 1005 43 29 77 36 1265 -37
P MAR-25 6600 981 36 30 49 32 3602 -17
C FEB-25 7600 889 251 27 270 154 1128 +118
P FEB-25 7000 850 31 30 54 26 1845 -27
P MAR-25 7500 807 235 28 259 259 4552 -103
C FEB-25 8000 723 105 29 113 53 4293 +56
C FEB-25 7500 702 308 27 311 158 1921 +139
C FEB-25 7900 692 131 29 143 63 1101 +68
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 FEB 2025, MONDAY 04 FEB 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 5400 C 0 0 0 0 0 | 0 0 0 2272 +247 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2172 +247 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2072 +247 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1972 +247 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1872 +247 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1772 +247 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 1672 +246 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1573 +247 35 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1473 +246 33 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1374 +245 33 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1275 +244 33 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1176 +242 31 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1079 +240 32 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 982 +236 31 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 887 +232 31 0 | 479 248 0 97 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 794 +238 30 0 | 483 198 0 105 0
FEB-25 7000 C 0 0 0 0 0 | 584 584 584 704 +231 30 2 | 584 156 2 1156 0
FEB-25 7100 C 0 0 0 0 0 | 600 600 600 616 +213 30 2 | 600 130 2 751 -2
FEB-25 7200 C 0 0 0 0 0 | 435 536 435 523 +191 27 17 | 536 119 17 1510 -7
FEB-25 7300 C 0 0 0 0 0 | 449 449 322 447 +178 28 8 | 449 97 8 1584 -9
FEB-25 7400 C 209 240 200 240 4 | 288 376 255 375 +163 28 62 | 376 68 66 2583 +47
FEB-25 7500 C 160 225 158 225 135 | 222 311 190 308 +139 27 567 | 311 56 702 1921 -359
FEB-25 7600 C 0 0 0 0 0 | 163 270 154 251 +118 27 889 | 379 45 889 1128 +263
FEB-25 7700 C 100 150 97 150 9 | 133 215 124 199 +95 27 1416 | 249 38 1425 1940 +631
FEB-25 7800 C 109 109 109 109 1 | 101 181 100 164 +83 28 1918 | 235 34 1919 1493 -249
FEB-25 7900 C 63 88 63 88 4 | 95 143 77 131 +68 29 688 | 209 27 692 1101 +358
FEB-25 8000 C 54 68 53 68 27 | 67 113 60 105 +56 29 696 | 256 22 723 4293 +347
FEB-25 8100 C 52 52 52 52 1 | 56 92 48 82 +44 30 306 | 284 21 307 440 -44
FEB-25 8200 C 0 0 0 0 0 | 37 74 37 67 +38 30 198 | 76 16 198 603 -20
FEB-25 8300 C 0 0 0 0 0 | 35 60 32 52 +29 31 270 | 70 14 270 288 -4
FEB-25 8400 C 0 0 0 0 0 | 26 51 25 43 +25 32 395 | 55 12 395 277 -45
FEB-25 8500 C 0 0 0 0 0 | 21 39 20 34 +20 32 402 | 49 10 402 2808 +2
FEB-25 8600 C 14 14 14 14 1 | 18 32 16 28 +17 33 126 | 145 9 127 614 +33
FEB-25 8700 C 0 0 0 0 0 | 12 26 12 22 +13 34 90 | 32 7 90 99 +29
FEB-25 8800 C 0 0 0 0 0 | 12 21 12 18 +11 34 32 | 32 6 32 34 +15
FEB-25 8900 C 0 0 0 0 0 | 10 15 10 15 +9 35 21 | 25 5 21 86 -8
FEB-25 9000 C 6 7 6 7 2 | 7 13 7 12 +8 36 48 | 29 5 50 172 -5
FEB-25 9100 C 0 0 0 0 0 | 6 12 6 10 +7 36 168 | 40 4 168 500 +150
FEB-25 9200 C 0 0 0 0 0 | 5 10 5 8 +6 37 16 | 21 3 16 848 +10
TOTAL CALL 184 | TOTAL CALL 8337 | TOTAL CALL 8521 26431 +1133
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 1 1 1 1 3 | 0 0 0 1 0 52 0 | 9 1 3 1000 0
FEB-25 5500 P 0 0 0 0 0 | 1 1 1 1 0 49 150 | 10 1 150 100 -48
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 36 1 0 251 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 14 2 0 181 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 13 2 0 798 0
FEB-25 5900 P 0 0 0 0 0 | 2 2 2 1 0 40 150 | 55 2 150 674 +50
FEB-25 6000 P 0 0 0 0 0 | 3 3 2 1 0 37 30 | 60 2 30 1854 +29
FEB-25 6100 P 3 3 3 3 10 | 2 2 2 1 -1 35 178 | 65 2 188 354 +142
FEB-25 6200 P 4 4 4 4 5 | 4 4 3 1 -2 33 21 | 50 3 26 194 -14
FEB-25 6300 P 6 6 6 6 1 | 5 7 4 2 -2 33 320 | 101 4 321 358 +73
FEB-25 6400 P 8 8 8 8 1 | 6 6 5 3 -3 33 8 | 127 5 9 1380 -7
FEB-25 6500 P 10 10 10 10 10 | 9 9 9 5 -5 33 1 | 172 9 11 1034 +10
FEB-25 6600 P 13 13 10 11 20 | 12 14 8 7 -7 32 313 | 128 8 333 472 -205
FEB-25 6700 P 0 0 0 0 0 | 16 20 11 10 -11 31 193 | 227 11 193 1348 +45
FEB-25 6800 P 20 20 19 19 3 | 20 29 13 15 -15 31 379 | 276 13 382 1128 +35
FEB-25 6900 P 0 0 0 0 0 | 28 40 19 22 -20 30 340 | 317 19 340 1137 +84
FEB-25 7000 P 45 45 35 37 41 | 38 54 26 31 -27 30 809 | 329 26 850 1845 +1
FEB-25 7100 P 77 77 55 55 2 | 54 76 36 43 -37 29 1003 | 351 36 1005 1265 -41
FEB-25 7200 P 70 70 70 70 2 | 73 100 51 59 -51 29 491 | 425 51 493 1470 +124
FEB-25 7300 P 147 147 94 105 3 | 115 134 71 80 -67 28 457 | 386 71 460 1919 +186
FEB-25 7400 P 195 195 157 157 17 | 136 172 97 107 -84 28 657 | 610 97 674 429 -47
FEB-25 7500 P 170 180 170 180 4 | 187 191 132 141 -105 28 406 | 426 132 410 261 +203
FEB-25 7600 P 0 0 0 0 0 | 226 278 172 184 -126 28 49 | 556 172 49 25 +20
FEB-25 7700 P 0 0 0 0 0 | 239 292 222 235 -146 28 221 | 459 222 221 279 +181
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 295 -162 29 0 | 478 478 0 1 0
FEB-25 7900 P 535 535 535 535 1 | 386 386 386 364 -180 29 2 | 545 386 3 3 +2
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 438 -187 30 0 | 808 760 0 1 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 514 -200 30 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 597 -208 31 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 682 -216 31 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 771 -222 32 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 862 -227 32 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 955 -231 33 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1050 -233 34 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1146 -235 34 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1242 -238 35 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 1339 -240 35 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1437 -241 36 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1535 -242 36 0 | 0 0 0 0 0
TOTAL PUT 123 | TOTAL PUT 6178 | TOTAL PUT 6301 19761 +823
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 14822 46192 +1956
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 3240 +249 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3190 +249 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3140 +249 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3090 +249 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3040 +249 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2990 +249 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2940 +249 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2890 +249 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2840 +249 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2790 +249 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 2740 +249 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 2690 +249 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2590 +249 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2490 +249 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2390 +248 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2290 +248 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2191 +248 33 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2091 +248 31 0 | 1206 623 0 1 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1992 +248 32 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1893 +247 32 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1794 +246 31 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1695 +244 31 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1598 +244 31 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1501 +242 31 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1405 +239 31 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1310 +237 30 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1216 +233 30 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1123 +227 30 0 | 1040 191 0 1334 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1035 +224 30 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 948 +219 30 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 863 +225 29 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 770 +204 28 0 | 694 127 0 2703 0
MAR-25 7100 C 0 0 0 0 0 | 703 703 660 704 +210 29 40 | 1367 101 40 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 619 +185 28 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 548 +173 27 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 484 +160 28 0 | 719 49 0 2221 0
MAR-25 7500 C 0 0 0 0 0 | 390 398 378 427 +145 28 24 | 739 98 24 9380 0
MAR-25 7600 C 239 239 239 239 1 | 357 368 279 368 +126 27 65 | 691 57 66 3770 +18
MAR-25 7700 C 0 0 0 0 0 | 269 302 269 325 +119 28 130 | 497 92 130 778 0
MAR-25 7800 C 0 0 0 0 0 | 287 287 259 278 +101 28 69 | 638 30 69 2877 -2
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 244 +93 28 0 | 399 28 0 764 0
MAR-25 8000 C 0 0 0 0 0 | 204 214 180 212 +82 29 81 | 618 25 81 7205 -1
MAR-25 8100 C 0 0 0 0 0 | 189 192 189 183 +71 29 8 | 578 23 8 196 +7
MAR-25 8200 C 0 0 0 0 0 | 126 163 126 159 +63 29 16 | 710 31 16 1486 +2
MAR-25 8300 C 0 0 0 0 0 | 128 130 127 138 +55 30 103 | 700 24 103 1553 +99
MAR-25 8400 C 0 0 0 0 0 | 113 119 107 120 +49 30 24 | 790 13 24 884 +17
MAR-25 8500 C 0 0 0 0 0 | 100 115 97 104 +43 31 41 | 448 45 41 860 +18
MAR-25 8600 C 0 0 0 0 0 | 100 100 73 91 +38 31 80 | 711 29 80 2539 +8
MAR-25 8700 C 0 0 0 0 0 | 61 74 56 79 +33 32 31 | 304 48 31 1233 -5
MAR-25 8800 C 0 0 0 0 0 | 54 70 51 69 +28 32 278 | 480 51 278 259 +129
MAR-25 8900 C 0 0 0 0 0 | 47 67 45 60 +24 32 287 | 323 29 287 336 +112
MAR-25 9000 C 31 40 31 40 3 | 48 50 39 53 +22 33 607 | 260 22 610 4720 +180
MAR-25 9100 C 0 0 0 0 0 | 53 53 53 47 +20 33 7 | 215 24 7 12 -3
MAR-25 9200 C 0 0 0 0 0 | 41 41 41 41 +17 34 1 | 116 41 1 49 +1
MAR-25 9300 C 0 0 0 0 0 | 30 32 30 36 +15 34 7 | 72 20 7 183 +7
MAR-25 9400 C 0 0 0 0 0 | 26 33 26 31 +13 34 205 | 339 26 205 236 +199
MAR-25 9500 C 0 0 0 0 0 | 23 27 23 27 +11 35 147 | 318 23 147 173 +45
MAR-25 9600 C 0 0 0 0 0 | 25 27 20 24 +10 35 169 | 27 14 169 143 +123
MAR-25 9700 C 0 0 0 0 0 | 28 28 23 21 +8 36 80 | 28 13 80 104 +76
MAR-25 9800 C 0 0 0 0 0 | 15 24 15 18 +7 36 160 | 262 12 160 200 +147
MAR-25 9900 C 0 0 0 0 0 | 21 21 21 16 +6 36 7 | 41 12 7 133 +7
MAR-25 10000 C 0 0 0 0 0 | 13 21 13 14 +6 36 249 | 91 13 249 1812 +92
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 13 +6 37 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 11 +5 37 0 | 65 10 0 35 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10 +5 38 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9 +5 38 0 | 78 12 0 38 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 8 +5 38 0 | 14 10 0 4 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7 +5 39 0 | 79 5 0 256 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 6 +5 39 0 | 10 10 0 2 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 5 +4 39 0 | 40 8 0 253 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 4 +3 38 0 | 40 5 0 331 0
MAR-25 11000 C 0 0 0 0 0 | 5 6 5 3 +2 38 42 | 110 4 42 545 +4
TOTAL CALL 4 | TOTAL CALL 2958 | TOTAL CALL 2962 63742 +1280
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 52 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 2 2 2 1 0 51 5 | 49 2 5 183 -5
MAR-25 4550 P 0 0 0 0 0 | 2 2 2 1 0 50 5 | 39 2 5 9 -5
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 2 2 2 1 0 47 14 | 33 2 14 82 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 28 6 0 12 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 158 4 0 922 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 101 4 0 170 0
MAR-25 5200 P 0 0 0 0 0 | 4 4 4 1 0 38 4 | 260 4 4 2850 0
MAR-25 5300 P 0 0 0 0 0 | 4 5 4 1 0 36 45 | 193 4 45 756 -21
MAR-25 5400 P 0 0 0 0 0 | 5 5 5 1 0 35 10 | 151 5 10 2132 0
MAR-25 5500 P 0 0 0 0 0 | 5 5 5 1 -1 33 10 | 220 5 10 831 -10
MAR-25 5600 P 0 0 0 0 0 | 7 7 6 1 -2 31 102 | 296 6 102 1631 +98
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 2 -2 32 0 | 284 8 0 1361 0
MAR-25 5800 P 0 0 0 0 0 | 7 9 7 3 -2 32 220 | 375 7 220 2113 0
MAR-25 5900 P 0 0 0 0 0 | 11 11 10 4 -4 31 116 | 301 10 116 683 -83
MAR-25 6000 P 0 0 0 0 0 | 12 12 10 6 -4 31 12 | 395 10 12 4941 +10
MAR-25 6100 P 0 0 0 0 0 | 12 12 12 8 -6 31 80 | 397 12 80 2056 +20
MAR-25 6200 P 0 0 0 0 0 | 14 14 14 11 -8 31 145 | 536 14 145 822 +120
MAR-25 6300 P 0 0 0 0 0 | 20 25 16 15 -10 31 583 | 495 16 583 1992 +411
MAR-25 6400 P 0 0 0 0 0 | 25 27 24 20 -13 30 89 | 570 24 89 5513 -23
MAR-25 6500 P 0 0 0 0 0 | 28 29 26 27 -14 30 24 | 599 26 24 3537 -1
MAR-25 6600 P 0 0 0 0 0 | 37 49 32 36 -17 30 981 | 643 32 981 3602 -839
MAR-25 6700 P 0 0 0 0 0 | 40 45 40 45 -23 30 79 | 670 40 79 7507 -23
MAR-25 6800 P 0 0 0 0 0 | 63 63 50 56 -29 29 330 | 680 50 330 2269 -298
MAR-25 6900 P 0 0 0 0 0 | 62 69 62 71 -35 29 64 | 714 62 64 1755 +21
MAR-25 7000 P 0 0 0 0 0 | 101 101 78 89 -42 29 78 | 782 78 78 3187 0
MAR-25 7100 P 0 0 0 0 0 | 113 113 98 111 -49 29 27 | 851 98 27 3619 0
MAR-25 7200 P 0 0 0 0 0 | 127 139 123 136 -59 28 240 | 465 123 240 4380 +140
MAR-25 7300 P 0 0 0 0 0 | 166 230 166 165 -71 28 61 | 584 166 61 4008 +8
MAR-25 7400 P 0 0 0 0 0 | 227 227 189 198 -86 28 381 | 538 189 381 1550 +293
MAR-25 7500 P 0 0 0 0 0 | 259 259 259 235 -103 28 807 | 710 259 807 4552 +67
MAR-25 7600 P 0 0 0 0 0 | 307 310 307 282 -116 28 306 | 738 307 306 1584 +300
MAR-25 7700 P 0 0 0 0 0 | 385 385 385 333 -133 28 7 | 604 385 7 9 +7
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 391 -146 28 0 | 662 500 0 101 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 456 -153 29 0 | 593 585 0 74 0
MAR-25 8000 P 0 0 0 0 0 | 618 618 618 519 -174 28 1 | 818 500 1 250 -1
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 593 -181 29 0 | 0 0 0 0 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 668 -190 29 0 | 0 0 0 0 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 751 -193 30 0 | 0 0 0 0 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 832 -200 30 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 916 -206 31 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1002 -211 31 0 | 1536 1536 0 8 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1090 -216 32 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1179 -221 32 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1270 -224 32 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 1362 -228 33 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1455 -231 33 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1550 -232 34 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1645 -234 34 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1740 -237 34 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1836 -239 34 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1933 -240 35 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2030 -241 35 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2128 -242 36 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2226 -242 36 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 2324 -243 36 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2422 -244 37 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2521 -245 37 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2620 -245 38 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2719 -245 38 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2818 -246 38 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2917 -246 39 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3016 -247 39 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3116 -247 40 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3215 -247 40 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 3315 -247 40 0 | 0 0 0 150 0
TOTAL PUT 0 | TOTAL PUT 4826 | TOTAL PUT 4826 71937 +186
| MONTH PUT/CALL RATIO 1.62
| MONTH TOTAL 7788 135679 +1466
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2215 +247 30 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2117 +247 30 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2018 +246 29 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1920 +244 29 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1823 +244 29 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1727 +243 29 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1631 +240 29 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1537 +238 29 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1444 +236 29 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1352 +232 28 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1262 +228 28 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1175 +225 28 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1089 +220 28 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1006 +214 28 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 925 +226 28 0 | 506 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 847 +218 27 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 773 +210 27 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 687 +184 26 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 569 569 569 620 +169 26 5 | 569 292 5 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 556 +156 26 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 442 442 442 503 +150 26 1 | 442 305 1 87 -1
APR-25 7600 C 0 0 0 0 0 | 385 427 385 449 +138 26 55 | 427 385 55 55 +55
APR-25 7700 C 0 0 0 0 0 | 347 347 347 402 +128 26 5 | 347 347 5 5 +5
APR-25 7800 C 0 0 0 0 0 | 316 316 316 357 +115 26 5 | 316 254 5 7 +5
APR-25 7900 C 0 0 0 0 0 | 267 267 267 318 +105 27 5 | 267 267 5 5 +5
APR-25 8000 C 0 0 0 0 0 | 249 249 249 283 +95 27 5 | 249 118 5 93 +5
APR-25 8100 C 0 0 0 0 0 | 220 220 220 251 +85 27 5 | 220 106 5 67 +5
APR-25 8200 C 0 0 0 0 0 | 199 220 199 224 +78 27 8 | 220 94 8 97 +7
APR-25 8300 C 0 0 0 0 0 | 0 0 0 199 +69 28 0 | 0 0 0 0 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 178 +64 28 0 | 0 0 0 0 0
APR-25 8500 C 0 0 0 0 0 | 144 144 144 158 +57 28 20 | 144 90 20 20 +19
APR-25 8600 C 0 0 0 0 0 | 133 133 133 141 +51 29 20 | 133 133 20 20 +20
APR-25 8700 C 0 0 0 0 0 | 0 0 0 127 +47 29 0 | 61 61 0 1 0
APR-25 8800 C 0 0 0 0 0 | 95 95 95 113 +41 29 3 | 95 54 3 14 +3
APR-25 8900 C 0 0 0 0 0 | 80 98 80 101 +37 30 5 | 98 70 5 7 +5
TOTAL CALL 0 | TOTAL CALL 142 | TOTAL CALL 142 1134 +133
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 22 12 0 51 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 5 -2 30 0 | 30 24 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 7 -2 30 0 | 44 30 0 370 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 9 -3 30 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 12 -4 30 0 | 55 50 0 155 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 15 -6 29 0 | 89 30 0 246 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 20 -8 29 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 26 -10 29 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 33 -12 29 0 | 108 69 0 393 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 42 -13 29 0 | 126 106 0 1065 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 50 -17 28 0 | 145 116 0 450 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 61 -22 28 0 | 143 141 0 75 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 75 -27 28 0 | 113 113 0 1 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 91 -33 27 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 110 -39 27 0 | 258 248 0 12 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 131 -47 27 0 | 299 171 0 6 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 156 -54 27 0 | 355 206 0 61 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 184 -62 27 0 | 375 258 0 13 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 215 -74 26 0 | 436 324 0 500 0
APR-25 7400 P 0 0 0 0 0 | 261 263 261 250 -87 26 30 | 427 261 30 260 +10
APR-25 7500 P 0 0 0 0 0 | 0 0 0 290 -101 26 0 | 414 408 0 78 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 337 -112 26 0 | 0 0 0 0 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 389 -128 26 0 | 0 0 0 0 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 445 -137 26 0 | 0 0 0 0 0
APR-25 7900 P 0 0 0 0 0 | 0 0 0 509 -144 27 0 | 0 0 0 0 0
APR-25 8000 P 0 0 0 0 0 | 0 0 0 570 -158 27 0 | 0 0 0 0 0
APR-25 8100 P 0 0 0 0 0 | 737 737 737 639 -166 27 1 | 737 737 1 1 +1
APR-25 8200 P 0 0 0 0 0 | 0 0 0 712 -173 27 0 | 0 0 0 0 0
APR-25 8300 P 0 0 0 0 0 | 0 0 0 790 -178 28 0 | 0 0 0 0 0
APR-25 8400 P 0 0 0 0 0 | 0 0 0 867 -185 28 0 | 0 0 0 0 0
APR-25 8500 P 0 0 0 0 0 | 0 0 0 947 -191 28 0 | 0 0 0 0 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 1029 -197 29 0 | 0 0 0 0 0
APR-25 8700 P 0 0 0 0 0 | 0 0 0 1113 -203 29 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1199 -207 29 0 | 0 0 0 0 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1287 -211 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 31 | TOTAL PUT 31 3833 +11
| MONTH PUT/CALL RATIO 0.21
| MONTH TOTAL 173 4967 +144
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1832 +243 28 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1738 +242 28 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1644 +239 28 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1552 +237 28 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1462 +234 28 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1373 +230 27 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1287 +227 27 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1202 +222 27 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1120 +217 27 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1040 +210 27 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 963 +216 27 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 888 +209 27 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 817 +201 27 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 734 +175 25 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 670 +162 25 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 611 +154 26 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 559 +147 26 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 450 479 450 507 +140 26 6 | 479 450 6 6 +6
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 460 +131 26 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 401 401 401 415 +119 26 49 | 401 401 49 49 +49
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 375 +110 26 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 339 +102 26 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 304 +90 26 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 276 +85 27 0 | 0 0 0 0 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 249 +77 27 0 | 0 0 0 0 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 224 +70 27 0 | 0 0 0 0 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 205 +65 27 0 | 0 0 0 0 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 183 +58 28 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 167 +54 28 0 | 0 0 0 0 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 151 +50 28 0 | 0 0 0 0 0
MAY-25 8900 C 0 0 0 0 0 | 134 134 134 137 +45 28 1 | 134 134 1 1 +1
TOTAL CALL 0 | TOTAL CALL 56 | TOTAL CALL 56 151 +56
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 22 -4 28 0 | 40 38 0 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 27 -7 28 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 34 -9 28 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 43 -11 28 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 53 -14 28 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 63 -17 28 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 74 -22 27 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 88 -26 27 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 105 -31 27 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 125 -37 27 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 147 -43 26 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 172 -50 26 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 199 -58 26 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 230 -67 26 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 264 -77 26 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 339 341 311 301 -90 26 206 | 341 311 206 200 +200
MAY-25 7500 P 0 0 0 0 0 | 358 358 356 342 -103 25 5 | 358 356 5 5 +5
MAY-25 7600 P 0 0 0 0 0 | 404 404 396 390 -113 25 11 | 404 396 11 6 +6
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 442 -121 26 0 | 0 0 0 0 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 499 -131 26 0 | 0 0 0 0 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 562 -138 26 0 | 0 0 0 0 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 621 -157 26 0 | 0 0 0 0 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 688 -165 26 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 761 -170 26 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 839 -171 27 0 | 0 0 0 0 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 914 -178 27 0 | 0 0 0 0 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 992 -184 27 0 | 0 0 0 0 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 1071 -190 27 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1153 -195 28 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1237 -200 28 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1322 -204 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 222 | TOTAL PUT 222 331 +211
| MONTH PUT/CALL RATIO 3.96
| MONTH TOTAL 278 482 +267
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 3774 +250 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3674 +250 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3574 +250 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3474 +250 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3374 +250 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3274 +249 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3175 +250 30 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3075 +250 29 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2975 +249 28 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2925 +249 28 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2876 +249 29 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2826 +249 28 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2776 +248 28 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2727 +249 29 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2679 +250 30 300 | 0 0 300 450 +50
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2578 +247 28 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2480 +247 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2382 +246 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2284 +245 28 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2188 +245 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2091 +242 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1996 +241 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1902 +240 28 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1809 +237 28 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1717 +235 27 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1626 +232 27 0 | 1170 1170 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1537 +228 27 0 | 500 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1450 +225 27 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1365 +221 27 0 | 1162 790 0 1300 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1282 +217 27 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1201 +212 27 0 | 0 0 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1123 +207 27 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1047 +202 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 973 +216 27 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 903 +211 27 0 | 1276 175 0 510 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 835 +202 26 0 | 599 545 0 15 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 750 +168 25 0 | 519 160 0 136 0
JUN-25 7300 C 0 0 0 0 0 | 643 643 643 690 +157 25 40 | 643 174 40 678 +28
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 632 +146 25 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 589 +146 26 0 | 603 301 0 344 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 537 +134 26 0 | 700 115 0 1601 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 491 +127 26 0 | 360 131 0 60 0
JUN-25 7800 C 0 0 0 0 0 | 407 407 407 452 +120 26 1 | 852 103 1 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 413 +113 26 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 375 +102 26 0 | 708 41 0 1145 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 341 +93 26 0 | 173 151 0 1595 0
JUN-25 8200 C 0 0 0 0 0 | 245 320 245 312 +88 27 65 | 770 28 65 2039 -31
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 285 +80 27 0 | 374 164 0 51 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 261 +75 27 0 | 820 31 0 28 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 237 +70 27 0 | 326 134 0 949 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 219 +65 27 0 | 700 28 0 12 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 201 +62 28 0 | 170 170 0 1 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 184 +57 28 0 | 592 22 0 513 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 168 +52 28 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 154 +55 28 300 | 215 79 300 2351 +300
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 142 +47 29 0 | 0 0 0 0 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 124 +43 28 0 | 250 10 0 17 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 118 +45 29 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 102 +31 29 0 | 500 10 0 42 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 93 +29 29 0 | 74 74 0 201 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 90 +32 29 0 | 320 320 0 325 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 83 +30 30 0 | 39 39 0 30 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 76 +28 30 0 | 36 36 0 177 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 69 +26 30 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 63 +23 30 0 | 0 0 0 200 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 58 +22 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 53 +20 30 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 49 +19 31 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 45 +18 31 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 41 +16 31 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 38 +15 31 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 35 +14 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 28 28 28 32 +14 31 2 | 31 23 2 8 +2
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 29 +12 31 0 | 42 20 0 20 0
JUN-25 11000 C 0 0 0 0 0 | 30 30 30 27 +12 32 2 | 77 14 2 54 +2
TOTAL CALL 0 | TOTAL CALL 710 | TOTAL CALL 710 23041 +351
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 38 0 | 43 8 0 267 0
JUN-25 4000 P 0 0 0 0 0 | 6 6 6 1 0 37 26 | 43 6 26 79 +1
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 38 7 0 70 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 45 9 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 8 8 8 1 0 33 2 | 41 8 2 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 79 32 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 104 29 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 3 -2 28 300 | 30 23 300 3833 +52
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 6 -3 28 0 | 354 48 0 4410 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 8 -4 28 0 | 105 44 0 222 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 10 -5 28 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 14 -5 28 0 | 203 42 0 4030 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 17 -8 28 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 22 -10 28 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 28 -12 28 0 | 117 64 0 1101 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 36 -13 28 0 | 74 72 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 52 52 52 44 -16 28 10 | 829 52 10 6100 +10
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 54 -19 28 0 | 188 98 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 65 -21 27 0 | 216 116 0 1917 0
JUN-25 6300 P 0 0 0 0 0 | 86 86 86 79 -21 27 50 | 243 86 50 1938 0
JUN-25 6400 P 0 0 0 0 0 | 103 103 97 92 -26 27 57 | 661 97 57 1452 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 105 -32 27 0 | 286 150 0 1214 0
JUN-25 6600 P 0 0 0 0 0 | 125 125 124 123 -37 27 14 | 279 124 14 3411 +14
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 144 -42 26 0 | 343 287 0 106 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 167 -48 26 0 | 485 247 0 1501 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 193 -53 26 0 | 417 417 0 1607 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 222 -62 26 0 | 544 287 0 1575 0
JUN-25 7100 P 0 0 0 0 0 | 255 255 255 253 -68 26 40 | 504 255 40 506 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 289 -79 26 0 | 558 474 0 753 0
JUN-25 7300 P 0 0 0 0 0 | 321 321 321 328 -88 26 50 | 586 321 50 500 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 369 -98 26 0 | 484 465 0 866 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 417 -107 26 0 | 560 520 0 115 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 469 -114 26 300 | 0 0 300 300 +300
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 522 -119 26 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 577 -131 26 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 639 -140 26 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 704 -148 26 0 | 0 0 0 600 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 770 -157 26 0 | 0 0 0 0 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 840 -163 27 0 | 0 0 0 0 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 915 -167 27 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 990 -172 27 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1067 -177 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1146 -182 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1226 -188 28 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1309 -192 28 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1393 -196 28 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1484 -194 29 300 | 1999 1991 300 453 +50
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1565 -203 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1652 -208 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1741 -211 29 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1831 -214 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1922 -216 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2014 -218 29 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2106 -221 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2199 -223 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2293 -225 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2387 -227 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2482 -229 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2578 -230 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2673 -232 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2769 -233 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2866 -234 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2963 -235 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3060 -236 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3157 -237 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3255 -238 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3352 -239 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1149 | TOTAL PUT 1149 44624 +427
| MONTH PUT/CALL RATIO 1.61
| MONTH TOTAL 1859 67665 +778
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 2903 +245 28 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2854 +244 28 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2805 +244 27 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2757 +244 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2708 +243 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2660 +243 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2564 +242 27 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2468 +240 27 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2374 +239 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2280 +237 27 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2188 +236 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2096 +233 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2006 +231 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1918 +229 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1830 +226 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1745 +223 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1661 +220 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1579 +217 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1498 +212 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1420 +208 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1344 +204 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1270 +199 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1198 +194 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1129 +189 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1062 +203 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 997 +197 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 935 +190 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 858 +160 25 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 803 +155 25 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 749 +144 25 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 703 +143 25 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 660 +138 26 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 612 +130 25 0 | 385 385 0 1 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 570 +118 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 536 +118 26 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 495 +112 26 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 466 +107 26 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 395 395 395 433 +102 26 1 | 884 220 1 507 +1
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 402 +92 26 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 375 +91 26 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 348 +80 26 0 | 690 218 0 2 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 324 +79 26 0 | 0 0 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 302 +73 27 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 281 +66 27 0 | 615 213 0 6 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 264 +67 27 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 246 +56 27 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 230 +54 27 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 210 +46 27 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 196 +43 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 183 +43 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 171 +41 28 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 156 +35 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 145 +33 28 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 134 +30 28 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 125 +28 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 116 +25 28 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 108 +24 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 100 +21 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 93 +20 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 86 +18 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 80 +16 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 75 +15 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 70 +14 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 65 +13 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 60 +11 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 56 +10 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 2475 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 9 -2 28 0 | 29 29 0 2 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 59 59 0 2 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 13 -3 28 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 14 -4 27 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 16 -4 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 20 -5 27 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 24 -7 27 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 30 -8 27 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 36 -10 27 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 44 -11 27 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 52 -14 27 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 62 -16 27 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 74 -18 27 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 86 -21 27 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 101 -27 27 0 | 205 150 0 95 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 117 -31 27 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 138 -29 27 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 155 -32 27 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 175 -37 26 0 | 0 0 0 400 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 196 -43 26 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 221 -47 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 248 -50 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 277 -61 26 0 | 330 330 0 1 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 309 -69 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 345 -68 26 0 | 631 615 0 207 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 382 -77 26 0 | 628 627 0 19 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 423 -85 26 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 467 -91 26 0 | 691 691 0 20 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 513 -101 25 0 | 746 746 0 526 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 564 -103 26 0 | 803 803 0 20 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 617 -114 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 672 -130 26 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 732 -123 26 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 785 -139 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 855 -142 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 922 -147 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 991 -152 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1061 -158 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1133 -163 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1206 -169 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1282 -174 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1359 -178 27 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1437 -184 27 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1517 -188 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1599 -192 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1682 -195 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1765 -200 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1850 -203 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1937 -206 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2024 -209 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2112 -212 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2201 -214 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2290 -217 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2381 -219 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2472 -222 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2564 -223 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2656 -226 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2749 -227 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2842 -229 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2936 -231 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3031 -232 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3126 -233 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3221 -234 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3316 -236 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3412 -237 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5286 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 7761 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 3793 +247 27 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 3694 +247 27 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 3595 +247 27 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 3496 +246 27 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 3398 +246 27 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 3299 +244 27 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3202 +244 27 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3104 +243 27 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3008 +243 27 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2911 +241 26 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2816 +240 27 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2721 +238 26 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 2535 +236 26 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 2352 +231 26 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2263 +229 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2175 +227 26 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2088 +224 26 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2002 +221 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1919 +218 26 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1836 +214 26 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1756 +211 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1677 +207 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1601 +205 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1526 +201 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1453 +196 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1382 +192 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1313 +188 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1246 +183 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1181 +195 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1119 +191 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1059 +186 25 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 994 +173 25 0 | 676 676 0 125 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 939 +153 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 886 +146 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 840 +149 25 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 792 +147 25 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 747 +137 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 704 +128 25 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 663 +126 25 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 625 +120 25 0 | 0 0 0 1600 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 589 +112 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 555 +109 26 0 | 448 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 523 +105 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 442 505 442 492 +97 26 3 | 961 100 3 1532 -3
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 464 +95 26 0 | 0 0 0 125 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 437 +90 26 0 | 878 75 0 271 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 413 +85 26 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 389 +81 26 0 | 772 71 0 1 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 365 +78 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 343 +82 26 0 | 303 40 0 7 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 302 +74 26 0 | 245 38 0 12 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 257 +58 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 226 +52 26 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 199 +47 26 0 | 566 520 0 180 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 174 +42 26 0 | 0 0 0 150 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 153 +38 26 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 134 +33 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 118 +30 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 103 +26 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 91 +24 27 0 | 27 27 0 4 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 80 +21 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 70 +19 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 62 +17 27 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 54 +15 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 48 +14 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 42 +12 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 37 +11 27 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 33 +10 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 29 +9 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 26 +8 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 32 32 32 23 +7 28 1 | 32 24 1 27 +1
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 20 +6 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 18 +6 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 16 +5 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 13 +4 29 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 4 | TOTAL CALL 4 10203 -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 -1 27 0 | 57 10 0 61 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 7 -2 27 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 8 -4 27 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 11 -4 27 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 13 -5 27 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 17 -5 27 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 20 -7 26 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 25 -8 27 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 30 -10 26 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 44 -12 26 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 84 84 84 61 -17 26 100 | 84 84 100 1150 -50
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 72 -19 26 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 84 -21 26 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 97 -24 26 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 111 -27 26 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 128 -30 26 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 145 -35 26 0 | 250 250 0 2227 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 165 -35 26 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 190 -34 26 0 | 310 270 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 211 -38 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 240 240 239 228 -50 25 130 | 240 239 130 1770 -130
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 258 -49 26 0 | 0 0 0 300 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 285 -57 25 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 314 -58 25 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 346 -67 25 0 | 351 337 0 400 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 380 -69 25 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 416 -78 25 0 | 0 0 0 1000 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 456 -85 25 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 497 -87 25 0 | 736 640 0 1 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 542 -89 25 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 589 -100 25 0 | 0 0 0 841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 638 -111 25 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 691 -112 25 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 745 -112 25 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 802 -118 25 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 842 -143 24 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 923 -140 25 0 | 1180 1180 0 700 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 986 -145 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1052 -149 25 0 | 1283 1009 0 340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1126 -147 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1195 -152 26 0 | 1190 1190 0 1 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1265 -157 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1338 -161 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 1412 -165 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 1487 -169 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 1564 -173 26 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1642 -176 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1802 -183 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1966 -190 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2135 -196 26 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2308 -201 26 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 2483 -206 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 2662 -210 26 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2843 -215 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3027 -218 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3212 -222 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 3400 -224 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 3589 -227 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3779 -229 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3971 -231 27 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4163 -233 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4357 -234 27 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4551 -236 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4746 -237 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4942 -238 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5138 -239 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5335 -240 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5532 -241 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5729 -242 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5927 -242 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6125 -243 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6323 -244 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6522 -244 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6720 -245 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6919 -245 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7118 -245 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 230 | TOTAL PUT 230 18740 -180
| MONTH PUT/CALL RATIO 57.50
| MONTH TOTAL 234 28943 -182
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 3835 +247 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 3738 +247 26 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 3640 +246 26 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 3544 +247 26 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 3447 +245 26 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3352 +245 26 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3257 +244 26 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3163 +243 26 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3069 +241 26 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2977 +241 26 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2886 +240 26 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2795 +237 26 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 2618 +234 26 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2446 +230 26 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2280 +226 26 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2119 +220 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1965 +215 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1818 +209 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1678 +199 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1557 +206 26 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1426 +196 26 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1304 +186 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1190 +176 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1085 +165 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 989 +156 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 899 +144 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 818 +134 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 745 +125 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 678 +116 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 618 +116 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 557 +105 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 505 +99 25 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 458 +93 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 415 +87 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 375 +80 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 340 +76 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 308 +71 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 279 +66 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 252 +61 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 228 +57 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 207 +54 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 187 +50 26 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 8 -2 26 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 13 -3 26 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 17 -2 26 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 20 -4 26 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 25 -4 26 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 30 -5 26 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 36 -6 26 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 42 -8 26 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 50 -8 26 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 59 -9 26 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 68 -12 26 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 91 -15 26 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 119 -19 26 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 153 -23 26 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 192 -29 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 238 -34 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 291 -40 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 351 -47 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 418 -54 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 488 -63 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 567 -71 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 654 -81 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 749 -91 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 852 -101 25 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 964 -111 25 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1083 -121 25 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1210 -129 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1343 -138 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1483 -141 25 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1630 -144 25 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1778 -150 25 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1931 -156 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2088 -162 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2248 -169 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 2413 -173 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 2581 -178 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2752 -183 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2925 -188 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3101 -192 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3280 -195 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 3460 -199 26 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 3862 +247 26 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3766 +246 26 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3672 +246 26 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3578 +245 26 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3485 +244 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3393 +243 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3302 +242 26 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3212 +241 26 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3123 +240 26 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3035 +239 26 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2948 +237 26 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2863 +236 26 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2695 +232 26 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2533 +228 26 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2376 +223 26 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2225 +218 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2080 +212 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1941 +205 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1809 +193 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1694 +200 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1572 +194 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1455 +185 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1346 +176 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1244 +166 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1149 +157 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1061 +149 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 979 +139 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 905 +131 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 836 +126 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 773 +121 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 704 +106 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 649 +101 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 597 +95 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 549 +89 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 505 +84 25 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 464 +78 25 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 426 +73 25 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 392 +69 25 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 360 +64 25 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 330 +60 25 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 303 +56 25 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 279 +53 25 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 256 +49 25 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 235 +46 25 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 216 +43 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 198 +40 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 182 +37 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 167 +35 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 153 +32 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 141 +30 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 129 +28 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 119 +26 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 109 +24 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 25 -2 26 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 29 -3 26 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 35 -3 26 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 41 -4 26 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 48 -5 26 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 56 -6 26 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 65 -7 26 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 75 -8 26 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 86 -9 26 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 98 -10 26 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 111 -12 26 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 126 -13 26 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 158 -17 26 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 196 -21 26 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 239 -26 26 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 288 -31 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 343 -37 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 404 -44 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 472 -50 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 546 -57 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 626 -64 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 712 -67 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 796 -83 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 893 -94 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 997 -105 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1109 -113 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1238 -112 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1362 -121 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1493 -130 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1628 -136 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1767 -143 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1912 -148 25 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2060 -154 25 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2212 -160 25 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2368 -165 25 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2527 -171 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2689 -176 25 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2855 -180 25 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3023 -185 25 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3193 -189 25 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3366 -193 25 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3542 -196 25 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3719 -200 25 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3898 -203 25 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4079 -206 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4261 -209 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4445 -212 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4630 -214 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4816 -217 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 5004 -219 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5192 -221 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5382 -223 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5572 -225 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 453 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 479 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 2733 +225 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 2583 +222 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 2436 +218 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 2293 +213 28 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2155 +209 28 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2020 +204 28 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1890 +200 27 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1764 +194 27 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1643 +189 27 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1526 +184 26 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1413 +177 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 1305 +171 25 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1201 +162 25 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1105 +155 25 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1014 +149 24 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 927 +142 24 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 845 +135 24 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 767 +127 23 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 694 +120 23 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 0 371 -25 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 421 -28 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 474 -32 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 531 -37 28 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 593 -41 28 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 658 -46 28 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 728 -50 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 802 -56 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 881 -61 27 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 964 -66 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1051 -73 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1143 -79 25 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1239 -88 25 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1343 -95 25 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1452 -101 24 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1565 -108 24 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1683 -115 24 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1805 -123 23 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1932 -130 23 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 4041 +244 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3955 +243 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3870 +242 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3786 +241 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 3702 +239 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 3620 +239 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 3538 +238 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 3457 +237 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 3377 +236 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 3297 +234 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 3219 +233 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 3141 +232 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2988 +229 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2839 +226 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 2693 +223 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 2550 +219 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 2411 +215 28 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 2276 +211 28 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2145 +207 28 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2017 +202 27 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1893 +197 27 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1773 +192 27 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1657 +187 26 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 1545 +182 26 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 1437 +176 25 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 1333 +168 25 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1236 +161 25 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1144 +156 24 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1055 +149 24 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 971 +143 24 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 891 +137 23 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 815 +130 23 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 742 +123 23 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 674 +116 22 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 610 +110 22 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 550 +103 22 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 494 +97 22 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 442 +90 21 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 393 +83 21 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 348 +77 21 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 307 +71 20 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 269 +65 20 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 0 159 -7 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 173 -8 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 188 -9 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 204 -10 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 220 -12 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 238 -12 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 256 -13 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 275 -14 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 295 -15 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 315 -17 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 337 -18 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 359 -19 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 406 -22 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 457 -25 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 511 -28 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 568 -32 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 629 -36 28 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 694 -40 28 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 763 -44 28 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 835 -49 27 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 911 -54 27 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 991 -59 27 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1075 -64 26 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1163 -69 26 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1255 -75 25 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1351 -83 25 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1454 -90 25 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1562 -95 24 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1673 -102 24 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1789 -108 24 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1909 -114 23 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2033 -121 23 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2160 -128 23 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2292 -135 22 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2428 -141 22 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2568 -148 22 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2712 -154 22 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2860 -161 21 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3011 -168 21 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3166 -174 21 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3325 -180 20 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 3487 -186 20 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 4174 +243 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 4093 +243 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4013 +243 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3933 +241 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3854 +241 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3776 +240 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 3698 +238 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 3621 +237 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 3545 +236 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 3470 +235 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 3395 +234 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 3322 +233 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 3176 +230 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3034 +228 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2894 +224 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2758 +222 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 2625 +219 28 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 2495 +216 28 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 2368 +212 28 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 2243 +207 27 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2123 +204 27 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2005 +200 27 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1890 +195 26 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1779 +191 26 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1671 +186 25 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 1566 +177 25 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 1468 +172 25 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 1374 +167 24 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1283 +162 24 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1195 +156 24 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1111 +151 23 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1030 +145 23 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 953 +139 23 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 879 +133 22 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 809 +127 22 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 742 +121 22 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 678 +115 22 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 618 +109 21 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 561 +103 21 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 507 +97 21 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 457 +91 20 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 410 +85 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 253 -9 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 272 -9 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 292 -9 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 312 -11 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 333 -11 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 355 -12 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 377 -14 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 400 -15 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 424 -16 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 449 -17 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 474 -18 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 501 -19 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 555 -22 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 613 -24 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 673 -28 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 737 -30 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 804 -33 28 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 874 -36 28 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 947 -40 28 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1022 -45 27 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1102 -48 27 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1184 -52 27 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1269 -57 26 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1358 -61 26 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1450 -66 25 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1545 -75 25 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1647 -80 25 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1753 -85 24 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1862 -90 24 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1974 -96 24 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2090 -101 23 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2209 -107 23 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2332 -113 23 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2458 -119 22 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2588 -125 22 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2721 -131 22 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2857 -137 22 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2997 -143 21 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3140 -149 21 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3286 -155 21 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3436 -161 20 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3589 -167 20 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 3778 +239 31 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 3705 +238 31 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 3633 +237 31 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 3562 +237 31 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 3491 +235 30 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 3351 +233 30 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 3214 +231 30 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3079 +228 29 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2948 +226 29 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2818 +222 28 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 2691 +219 28 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 2567 +216 28 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 2446 +213 27 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 2327 +209 27 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 2211 +206 27 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2097 +202 26 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1986 +198 26 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1878 +194 25 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1773 +186 25 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1674 +181 25 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1579 +177 24 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 1486 +172 24 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 1396 +167 24 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1309 +162 23 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1225 +157 23 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1144 +151 23 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1066 +146 22 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 991 +141 22 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 919 +135 22 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 850 +130 22 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 784 +124 21 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 721 +119 21 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 661 +113 21 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 604 +107 20 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 550 +102 20 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 0 519 -14 31 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 546 -15 31 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 574 -16 31 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 603 -16 31 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 632 -18 30 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 692 -20 30 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 755 -22 30 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 820 -25 29 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 889 -27 29 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 959 -31 28 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1032 -34 28 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1108 -37 28 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1187 -40 27 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1268 -44 27 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1352 -47 27 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1438 -51 26 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1527 -55 26 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1619 -59 25 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1714 -67 25 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1815 -72 25 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1920 -76 24 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2027 -81 24 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2137 -86 24 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2250 -91 23 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2366 -96 23 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2485 -102 23 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2607 -107 22 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2732 -112 22 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2860 -118 22 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2991 -123 22 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3125 -129 21 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3262 -134 21 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3402 -140 21 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3545 -146 20 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3691 -151 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.02
MARKET TOTAL 25155 292325 +4430
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED