HANG SENG CHINA ENTERPRISES INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-24 7500 3064 39 27 56 36 13760 -23
P MAR-25 6400 2600 171 25 0 0 8169 +32
P DEC-24 6400 2135 39 26 41 30 11143 +15
C MAR-25 7600 1800 167 25 0 0 6095 -45
C DEC-24 7200 1692 85 25 140 97 12974 -48
C DEC-24 7600 1515 30 28 28 28 10273 -17
C JAN-25 8200 1400 23 28 0 0 2722 -9
P DEC-24 6800 1325 141 24 141 135 10213 +47
P DEC-24 6900 1299 190 24 190 140 3055 +63
C JAN-25 7100 1200 175 24 0 0 1900 -66
Hang Seng China Enterprises Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 NOV 2024, THURSDAY 22 NOV 2024, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 2000 C 0 0 0 0 0 | 0 0 0 4895 -152 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 3895 -152 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 3595 -152 0 0 | 0 0 0 0 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 3395 -152 0 0 | 0 0 0 0 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 3095 -152 0 0 | 0 0 0 0 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 2995 -152 0 0 | 0 0 0 0 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 2945 -152 0 0 | 0 0 0 0 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 2895 -152 0 0 | 0 0 0 0 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 2845 -152 0 0 | 0 0 0 0 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 2795 -152 0 0 | 0 0 0 0 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 2745 -152 0 0 | 0 0 0 0 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 2695 -152 0 0 | 0 0 0 0 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 2645 -152 0 0 | 0 0 0 0 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 2595 -152 0 0 | 0 0 0 0 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 2545 -152 0 0 | 0 0 0 0 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 2495 -152 0 0 | 0 0 0 0 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 2445 -152 0 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 2395 -152 0 0 | 0 0 0 0 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 2345 -152 0 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 2295 -152 0 0 | 0 0 0 0 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 2245 -152 0 0 | 0 0 0 0 0
DEC-24 4700 C 0 0 0 0 0 | 0 0 0 2195 -152 0 0 | 0 0 0 0 0
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 2145 -152 0 0 | 0 0 0 0 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 2095 -152 0 0 | 0 0 0 0 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 2045 -152 0 0 | 0 0 0 0 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 1995 -152 0 0 | 0 0 0 550 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 1945 -152 0 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 1895 -152 0 0 | 0 0 0 400 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 1795 -152 0 0 | 0 0 0 0 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 1695 -152 0 0 | 0 0 0 1465 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 1595 -152 0 0 | 0 0 0 400 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 1495 -152 0 0 | 0 0 0 1725 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 1396 -151 32 0 | 0 0 0 3300 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 1296 -151 29 0 | 0 0 0 2500 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 1197 -151 30 0 | 609 582 0 5533 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 1098 -150 29 0 | 800 258 0 5230 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1000 -149 28 0 | 393 326 0 5724 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 903 -148 28 0 | 742 343 0 10250 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 807 -146 27 0 | 375 231 0 5166 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 714 -143 27 0 | 640 218 0 13180 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 623 -140 27 0 | 294 171 0 5552 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 535 -136 26 0 | 1094 159 0 7350 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 453 -129 26 0 | 1016 172 0 5852 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 370 -127 25 0 | 539 133 0 5073 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 298 -119 24 0 | 459 213 0 2383 0
DEC-24 6800 C 0 0 0 0 0 | 250 250 238 238 -103 24 132 | 768 89 132 6921 -132
DEC-24 6900 C 0 0 0 0 0 | 213 214 189 185 -90 24 70 | 388 86 70 4957 +56
DEC-24 7000 C 0 0 0 0 0 | 176 176 144 142 -76 24 295 | 419 35 295 12036 -14
DEC-24 7100 C 0 0 0 0 0 | 160 170 116 110 -62 25 1140 | 1335 48 1140 6795 +813
DEC-24 7200 C 0 0 0 0 0 | 140 140 97 85 -48 25 1692 | 1020 21 1692 12974 +1290
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 66 -37 26 700 | 473 36 700 5974 -345
DEC-24 7400 C 0 0 0 0 0 | 86 86 47 50 -30 27 1142 | 537 23 1142 7588 +626
DEC-24 7500 C 0 0 0 0 0 | 55 56 36 39 -23 27 3064 | 1035 25 3064 13760 -1759
DEC-24 7600 C 0 0 0 0 1500 | 28 28 28 30 -17 28 15 | 384 10 1515 10273 +1308
DEC-24 7700 C 0 0 0 0 0 | 27 27 22 23 -13 29 110 | 458 22 110 7588 -102
DEC-24 7800 C 0 0 0 0 0 | 21 21 19 17 -11 29 406 | 654 19 406 12005 +306
DEC-24 7900 C 0 0 0 0 0 | 17 17 17 14 -8 30 6 | 408 17 6 6530 0
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 11 -6 31 0 | 650 18 0 16517 0
DEC-24 8100 C 0 0 0 0 0 | 0 0 0 9 -4 31 0 | 600 14 0 3765 0
DEC-24 8200 C 0 0 0 0 0 | 9 9 9 7 -3 32 100 | 300 9 100 7589 0
DEC-24 8300 C 0 0 0 0 0 | 0 0 0 6 -2 33 0 | 255 10 0 4200 0
DEC-24 8400 C 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 360 11 0 7276 0
DEC-24 8500 C 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 256 8 0 8319 0
DEC-24 8600 C 0 0 0 0 0 | 5 5 5 3 -1 35 221 | 526 5 221 7259 -175
DEC-24 8700 C 0 0 0 0 0 | 0 0 0 2 -1 34 100 | 480 6 100 4146 0
DEC-24 8800 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 313 5 0 6352 0
DEC-24 8900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 306 5 0 2110 0
DEC-24 9000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 272 4 0 23392 0
DEC-24 9100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 55 9 0 549 0
DEC-24 9200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 241 8 0 4319 0
DEC-24 9300 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 152 7 0 532 0
DEC-24 9400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 219 5 0 4323 0
DEC-24 9500 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 36 7 0 1500 0
DEC-24 9600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 170 6 0 2955 0
DEC-24 9700 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 29 17 0 155 0
DEC-24 9800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 62 15 0 1477 0
DEC-24 9900 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 26 13 0 237 0
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 146 13 0 12688 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 19 2 0 300 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 81 2 0 736 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 77 68 0 1235 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 45 6 0 533 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 38 38 0 27 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 13 13 0 7 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 65 9 0 130 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 41 11 0 143 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 50 8 0 230 0
TOTAL CALL 1500 | TOTAL CALL 9193 | TOTAL CALL 10693 312035 +1872
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 2000 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 1600 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 123 123 0 3421 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 2 2 0 50 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 8 8 0 50 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 18 18 0 1500 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 196 2 0 3105 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 5 5 0 7 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 244 13 0 7313 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 5 5 0 50 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 7 7 0 1235 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 7 6 0 257 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 179 6 0 4200 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 173 24 0 1350 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 181 180 0 10 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 192 10 0 16707 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 219 5 0 3001 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 272 2 0 8964 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 510 17 0 17900 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 351 8 0 6916 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 394 9 0 8066 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 441 7 0 15718 0
DEC-24 5700 P 0 0 0 0 0 | 6 6 6 2 +1 30 21 | 491 5 21 9195 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 429 5 0 8391 0
DEC-24 5900 P 0 0 0 0 0 | 8 8 8 5 +2 28 8 | 612 7 8 11162 0
DEC-24 6000 P 0 0 0 0 0 | 10 10 10 8 +4 28 2 | 640 8 2 17339 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 13 +6 28 0 | 355 9 0 3050 0
DEC-24 6200 P 0 0 0 0 0 | 20 20 20 19 +8 27 8 | 622 13 8 11788 +8
DEC-24 6300 P 0 0 0 0 0 | 27 27 27 28 +12 27 675 | 333 16 675 9525 +100
DEC-24 6400 P 0 0 0 0 1500 | 31 41 30 39 +15 26 635 | 729 21 2135 11143 -483
DEC-24 6500 P 0 0 0 0 0 | 45 50 45 56 +21 26 18 | 299 26 18 7564 +8
DEC-24 6600 P 0 0 0 0 0 | 40 63 40 78 +29 25 121 | 221 40 121 7118 -82
DEC-24 6700 P 0 0 0 0 0 | 63 103 57 106 +38 24 121 | 384 44 121 15541 -25
DEC-24 6800 P 0 0 0 0 0 | 137 141 135 141 +47 24 1325 | 324 66 1325 10213 +323
DEC-24 6900 P 0 0 0 0 0 | 140 190 140 190 +63 24 1299 | 373 85 1299 3055 +344
DEC-24 7000 P 0 0 0 0 0 | 167 240 167 248 +77 24 319 | 255 101 319 15770 -71
DEC-24 7100 P 0 0 0 0 0 | 209 223 209 313 +90 25 9 | 312 120 9 5931 +9
DEC-24 7200 P 0 0 0 0 0 | 286 287 286 389 +105 25 304 | 351 176 304 12350 +300
DEC-24 7300 P 0 0 0 0 0 | 359 359 359 468 +114 26 2 | 393 225 2 6417 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 552 +123 26 0 | 475 219 0 6087 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 645 +128 28 0 | 470 268 0 7070 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 736 +134 28 0 | 564 294 0 2797 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 828 +138 29 0 | 510 370 0 1755 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 923 +142 29 0 | 521 398 0 2665 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 1019 +144 30 0 | 463 463 0 9 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 1116 +146 31 0 | 482 473 0 4800 0
DEC-24 8100 P 0 0 0 0 0 | 0 0 0 1213 +147 31 0 | 527 527 0 310 0
DEC-24 8200 P 0 0 0 0 0 | 0 0 0 1312 +149 32 0 | 0 0 0 0 0
DEC-24 8300 P 0 0 0 0 0 | 0 0 0 1410 +150 32 0 | 0 0 0 1100 0
DEC-24 8400 P 0 0 0 0 0 | 0 0 0 1509 +150 33 0 | 0 0 0 500 0
DEC-24 8500 P 0 0 0 0 0 | 0 0 0 1608 +151 33 0 | 0 0 0 500 0
DEC-24 8600 P 0 0 0 0 0 | 0 0 0 1708 +152 35 0 | 0 0 0 0 0
DEC-24 8700 P 0 0 0 0 0 | 0 0 0 1807 +151 34 0 | 0 0 0 0 0
DEC-24 8800 P 0 0 0 0 0 | 0 0 0 1907 +152 36 0 | 0 0 0 0 0
DEC-24 8900 P 0 0 0 0 0 | 0 0 0 2006 +151 35 0 | 0 0 0 0 0
DEC-24 9000 P 0 0 0 0 0 | 0 0 0 2106 +152 36 0 | 0 0 0 0 0
DEC-24 9100 P 0 0 0 0 0 | 0 0 0 2206 +152 37 0 | 0 0 0 0 0
DEC-24 9200 P 0 0 0 0 0 | 0 0 0 2306 +152 38 0 | 0 0 0 0 0
DEC-24 9300 P 0 0 0 0 0 | 0 0 0 2406 +152 40 0 | 0 0 0 0 0
DEC-24 9400 P 0 0 0 0 0 | 0 0 0 2506 +152 41 0 | 0 0 0 0 0
DEC-24 9500 P 0 0 0 0 0 | 0 0 0 2605 +152 0 0 | 0 0 0 0 0
DEC-24 9600 P 0 0 0 0 0 | 0 0 0 2705 +152 0 0 | 0 0 0 0 0
DEC-24 9700 P 0 0 0 0 0 | 0 0 0 2805 +152 0 0 | 0 0 0 0 0
DEC-24 9800 P 0 0 0 0 0 | 0 0 0 2905 +152 0 0 | 0 0 0 0 0
DEC-24 9900 P 0 0 0 0 0 | 0 0 0 3005 +152 0 0 | 0 0 0 0 0
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 3105 +152 0 0 | 0 0 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 3205 +152 0 0 | 0 0 0 0 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 3305 +152 0 0 | 0 0 0 0 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 3405 +152 0 0 | 0 0 0 0 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 3505 +152 0 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 3605 +152 0 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 3705 +152 0 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 3805 +152 0 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 3905 +152 0 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 4005 +152 0 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 4105 +152 0 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 4305 +152 0 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 4505 +152 0 0 | 0 0 0 0 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 4705 +152 0 0 | 0 0 0 0 0
TOTAL PUT 1500 | TOTAL PUT 4867 | TOTAL PUT 6367 294565 +431
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 17060 606600 +2303
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 5100 C 0 0 0 0 0 | 0 0 0 1798 -152 32 0 | 0 0 0 0 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 1698 -152 30 0 | 0 0 0 0 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 1599 -152 29 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 1501 -151 30 0 | 0 0 0 0 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1403 -150 29 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1306 -148 29 0 | 0 0 0 0 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1209 -148 28 0 | 0 0 0 0 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1114 -146 28 0 | 0 0 0 0 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1020 -144 27 0 | 0 0 0 0 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 928 -142 27 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 839 -138 27 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 752 -134 26 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 668 -130 26 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 587 -126 25 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 511 -120 25 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 439 -114 25 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 371 371 360 362 -117 23 42 | 371 360 42 42 +42
JAN-25 6800 C 0 0 0 0 0 | 309 309 304 304 -98 23 14 | 309 304 14 14 +14
JAN-25 6900 C 0 0 0 0 0 | 248 248 248 254 -87 23 2 | 367 248 2 8 +2
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 211 -77 23 150 | 311 309 150 155 +150
JAN-25 7100 C 0 0 0 0 0 | 0 0 0 175 -66 24 1200 | 263 262 1200 1900 +200
JAN-25 7200 C 0 0 0 0 0 | 0 0 0 145 -56 24 0 | 234 220 0 1209 0
JAN-25 7300 C 0 0 0 0 0 | 0 0 0 121 -47 25 0 | 421 166 0 1100 0
JAN-25 7400 C 0 0 0 0 0 | 0 0 0 100 -40 25 0 | 380 137 0 1610 0
JAN-25 7500 C 0 0 0 0 0 | 88 88 88 82 -35 25 10 | 395 88 10 631 -10
JAN-25 7600 C 0 0 0 0 0 | 79 79 79 68 -29 26 3 | 125 79 3 1244 -3
JAN-25 7700 C 0 0 0 0 0 | 76 76 65 56 -24 26 8 | 111 65 8 78 +8
JAN-25 7800 C 0 0 0 0 0 | 54 54 54 46 -21 26 605 | 88 54 605 3150 +100
JAN-25 7900 C 0 0 0 0 0 | 51 51 45 38 -17 27 19 | 277 45 19 786 +19
JAN-25 8000 C 0 0 0 0 0 | 36 37 33 32 -13 27 156 | 70 33 156 4050 0
JAN-25 8100 C 0 0 0 0 0 | 0 0 0 27 -11 28 0 | 261 56 0 14 0
JAN-25 8200 C 0 0 0 0 0 | 0 0 0 23 -9 28 1400 | 214 47 1400 2722 +1400
JAN-25 8300 C 0 0 0 0 0 | 0 0 0 19 -8 29 0 | 0 0 0 0 0
JAN-25 8400 C 0 0 0 0 0 | 18 20 18 16 -7 29 515 | 126 18 515 264 -236
JAN-25 8500 C 0 0 0 0 0 | 0 0 0 13 -6 29 0 | 0 0 0 1000 0
JAN-25 8600 C 0 0 0 0 0 | 0 0 0 11 -5 30 0 | 0 0 0 750 0
JAN-25 8700 C 0 0 0 0 0 | 0 0 0 9 -4 30 0 | 0 0 0 0 0
JAN-25 8800 C 0 0 0 0 0 | 0 0 0 8 -3 31 0 | 26 26 0 1250 0
JAN-25 8900 C 0 0 0 0 0 | 0 0 0 6 -3 30 0 | 0 0 0 0 0
JAN-25 9000 C 0 0 0 0 0 | 0 0 0 5 -3 31 0 | 0 0 0 3500 0
JAN-25 9100 C 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 16 15 0 16 0
JAN-25 9200 C 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 0 0 0 992 0
JAN-25 9300 C 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 0 0 0 0 0
JAN-25 9400 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 0 0 0 0 0
JAN-25 9500 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
JAN-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 2250 0
JAN-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 14 0 14 0
TOTAL CALL 0 | TOTAL CALL 4124 | TOTAL CALL 4124 28749 +1686
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 0 0 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 5 +2 30 0 | 18 17 0 300 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 7 +3 29 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 10 +4 29 0 | 26 26 0 5 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 14 +6 29 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 19 +8 28 0 | 21 21 0 11 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 25 +9 28 0 | 25 25 0 9 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 33 +12 27 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 41 +12 26 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 54 +16 26 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 67 71 67 69 +21 26 154 | 71 67 154 150 +150
JAN-25 6400 P 0 0 0 0 0 | 87 87 87 89 +27 25 20 | 87 72 20 335 +20
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 112 +33 25 0 | 101 101 0 1000 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 139 +38 24 0 | 86 86 0 310 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 172 +46 24 0 | 130 122 0 1537 0
JAN-25 6800 P 0 0 0 0 0 | 146 150 146 214 +57 24 520 | 179 134 520 1574 +520
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 263 +66 24 0 | 199 190 0 304 0
JAN-25 7000 P 0 0 0 0 0 | 237 241 237 319 +76 24 154 | 254 237 154 1250 +150
JAN-25 7100 P 0 0 0 0 0 | 346 346 346 384 +87 24 302 | 346 283 302 1400 +100
JAN-25 7200 P 0 0 0 0 0 | 0 0 0 453 +97 24 600 | 348 268 600 1300 +600
JAN-25 7300 P 0 0 0 0 0 | 0 0 0 528 +107 25 0 | 358 312 0 1150 0
JAN-25 7400 P 0 0 0 0 0 | 0 0 0 607 +111 25 0 | 412 364 0 2100 0
JAN-25 7500 P 0 0 0 0 0 | 0 0 0 689 +117 26 0 | 0 0 0 444 0
JAN-25 7600 P 0 0 0 0 0 | 0 0 0 774 +123 26 0 | 0 0 0 550 0
JAN-25 7700 P 0 0 0 0 0 | 0 0 0 862 +128 26 0 | 0 0 0 0 0
JAN-25 7800 P 0 0 0 0 0 | 0 0 0 952 +132 27 0 | 569 569 0 10 0
JAN-25 7900 P 0 0 0 0 0 | 0 0 0 1043 +135 27 0 | 0 0 0 0 0
JAN-25 8000 P 0 0 0 0 0 | 0 0 0 1136 +138 27 0 | 0 0 0 0 0
JAN-25 8100 P 0 0 0 0 0 | 0 0 0 1231 +141 28 0 | 0 0 0 0 0
JAN-25 8200 P 0 0 0 0 0 | 0 0 0 1326 +143 28 0 | 0 0 0 0 0
JAN-25 8300 P 0 0 0 0 0 | 0 0 0 1422 +145 28 0 | 0 0 0 0 0
JAN-25 8400 P 0 0 0 0 0 | 0 0 0 1519 +146 29 0 | 0 0 0 0 0
JAN-25 8500 P 0 0 0 0 0 | 0 0 0 1617 +148 29 0 | 0 0 0 0 0
JAN-25 8600 P 0 0 0 0 0 | 0 0 0 1714 +148 29 0 | 0 0 0 0 0
JAN-25 8700 P 0 0 0 0 0 | 0 0 0 1813 +150 30 0 | 0 0 0 0 0
JAN-25 8800 P 0 0 0 0 0 | 0 0 0 1911 +150 30 0 | 0 0 0 0 0
JAN-25 8900 P 0 0 0 0 0 | 0 0 0 2010 +150 30 0 | 0 0 0 0 0
JAN-25 9000 P 0 0 0 0 0 | 0 0 0 2109 +151 31 0 | 0 0 0 0 0
JAN-25 9100 P 0 0 0 0 0 | 0 0 0 2208 +151 31 0 | 0 0 0 0 0
JAN-25 9200 P 0 0 0 0 0 | 0 0 0 2308 +152 32 0 | 0 0 0 0 0
JAN-25 9300 P 0 0 0 0 0 | 0 0 0 2407 +152 32 0 | 0 0 0 0 0
JAN-25 9400 P 0 0 0 0 0 | 0 0 0 2507 +152 33 0 | 0 0 0 0 0
JAN-25 9500 P 0 0 0 0 0 | 0 0 0 2606 +152 32 0 | 0 0 0 0 0
JAN-25 9600 P 0 0 0 0 0 | 0 0 0 2706 +152 33 0 | 0 0 0 0 0
JAN-25 9700 P 0 0 0 0 0 | 0 0 0 2806 +153 34 0 | 0 0 0 0 0
JAN-25 9800 P 0 0 0 0 0 | 0 0 0 2905 +152 32 0 | 0 0 0 0 0
JAN-25 9900 P 0 0 0 0 0 | 0 0 0 3005 +152 33 0 | 0 0 0 0 0
JAN-25 10000 P 0 0 0 0 0 | 0 0 0 3105 +153 34 0 | 0 0 0 0 0
JAN-25 10100 P 0 0 0 0 0 | 0 0 0 3205 +153 35 0 | 0 0 0 0 0
JAN-25 10200 P 0 0 0 0 0 | 0 0 0 3305 +153 36 0 | 0 0 0 0 0
JAN-25 10300 P 0 0 0 0 0 | 0 0 0 3405 +153 36 0 | 0 0 0 0 0
JAN-25 10400 P 0 0 0 0 0 | 0 0 0 3505 +153 37 0 | 0 0 0 0 0
JAN-25 10500 P 0 0 0 0 0 | 0 0 0 3605 +153 38 0 | 0 0 0 0 0
JAN-25 10600 P 0 0 0 0 0 | 0 0 0 3705 +153 39 0 | 0 0 0 0 0
JAN-25 10700 P 0 0 0 0 0 | 0 0 0 3804 +152 0 0 | 0 0 0 0 0
JAN-25 10800 P 0 0 0 0 0 | 0 0 0 3904 +153 0 0 | 0 0 0 0 0
JAN-25 10900 P 0 0 0 0 0 | 0 0 0 4004 +153 0 0 | 0 0 0 0 0
JAN-25 11000 P 0 0 0 0 0 | 0 0 0 4104 +153 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1750 | TOTAL PUT 1750 13739 +1540
| MONTH PUT/CALL RATIO 0.42
| MONTH TOTAL 5874 42488 +3226
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 5500 C - - - - - | 0 0 0 1445 - 27 0 | 0 0 0 0 -
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 1350 -148 27 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 1257 -146 27 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 1165 -144 26 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 1075 -142 26 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 987 -139 26 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 901 -137 26 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 819 -132 25 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 739 -129 25 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 663 -124 25 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 590 -120 24 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 521 -115 24 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 443 -123 23 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 386 -115 23 0 | 0 0 0 0 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 335 -91 23 0 | 474 474 0 13 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 290 -81 23 300 | 419 419 300 314 +300
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 251 -72 23 900 | 370 370 900 900 +886
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 218 -63 23 0 | 0 0 0 0 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 188 -55 24 0 | 0 0 0 700 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 162 -50 24 0 | 258 258 0 200 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 139 -44 24 0 | 0 0 0 0 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 119 -40 24 0 | 0 0 0 200 0
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 102 -35 25 0 | 0 0 0 0 0
FEB-25 7800 C 0 0 0 0 0 | 0 0 0 87 -31 25 0 | 0 0 0 0 0
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 74 -28 25 0 | 0 0 0 0 0
FEB-25 8000 C 0 0 0 0 0 | 0 0 0 65 -22 25 0 | 0 0 0 0 0
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 55 -20 26 0 | 0 0 0 0 0
FEB-25 8200 C 0 0 0 0 0 | 0 0 0 48 -17 26 0 | 0 0 0 0 0
FEB-25 8300 C 0 0 0 0 0 | 0 0 0 42 -15 26 0 | 0 0 0 0 0
FEB-25 8400 C 0 0 0 0 0 | 0 0 0 35 -14 26 0 | 75 66 0 62 0
FEB-25 8500 C 0 0 0 0 0 | 0 0 0 30 -13 27 0 | 0 0 0 0 0
FEB-25 8600 C 0 0 0 0 0 | 0 0 0 26 -11 27 0 | 0 0 0 0 0
FEB-25 8700 C 0 0 0 0 0 | 0 0 0 22 -10 27 0 | 0 0 0 0 0
FEB-25 8800 C 0 0 0 0 0 | 0 0 0 19 -8 27 0 | 0 0 0 0 0
FEB-25 8900 C 0 0 0 0 0 | 0 0 0 16 -7 28 0 | 0 0 0 0 0
FEB-25 9000 C 0 0 0 0 0 | 0 0 0 14 -6 28 0 | 0 0 0 0 0
FEB-25 9100 C 0 0 0 0 0 | 0 0 0 12 -5 28 0 | 0 0 0 0 0
FEB-25 9200 C 0 0 0 0 0 | 0 0 0 10 -5 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1200 | TOTAL CALL 1200 2389 +1186
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 5500 P - - - - - | 0 0 0 17 - 27 0 | 0 0 0 0 -
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 23 +7 27 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 30 +9 27 0 | 0 0 0 0 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 38 +10 27 0 | 0 0 0 0 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 48 +12 26 0 | 0 0 0 0 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 59 +14 26 0 | 0 0 0 0 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 72 +15 25 0 | 0 0 0 0 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 88 +20 25 0 | 0 0 0 0 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 108 +25 25 0 | 0 0 0 0 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 131 +29 24 0 | 111 111 0 50 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 157 +33 24 0 | 132 132 0 1200 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 189 +39 24 0 | 0 0 0 0 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 227 +48 24 0 | 0 0 0 0 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 272 +59 24 0 | 0 0 0 0 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 321 +67 24 0 | 0 0 0 0 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 376 +75 24 300 | 0 0 300 600 +300
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 438 +84 24 0 | 0 0 0 0 0
FEB-25 7200 P 0 0 0 0 0 | 0 0 0 504 +92 24 0 | 417 417 0 35 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 573 +96 25 0 | 0 0 0 700 0
FEB-25 7400 P 0 0 0 0 0 | 0 0 0 648 +106 25 0 | 0 0 0 0 0
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 715 +108 24 0 | 0 0 0 0 0
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 795 +114 25 0 | 0 0 0 0 0
FEB-25 7700 P 0 0 0 0 0 | 0 0 0 877 +118 25 0 | 0 0 0 0 0
FEB-25 7800 P 0 0 0 0 0 | 0 0 0 962 +122 25 0 | 0 0 0 0 0
FEB-25 7900 P 0 0 0 0 0 | 0 0 0 1049 +126 25 0 | 0 0 0 0 0
FEB-25 8000 P 0 0 0 0 0 | 0 0 0 1137 +129 25 0 | 0 0 0 0 0
FEB-25 8100 P 0 0 0 0 0 | 0 0 0 1228 +133 26 0 | 0 0 0 0 0
FEB-25 8200 P 0 0 0 0 0 | 0 0 0 1319 +135 26 0 | 0 0 0 0 0
FEB-25 8300 P 0 0 0 0 0 | 0 0 0 1412 +137 26 0 | 0 0 0 0 0
FEB-25 8400 P 0 0 0 0 0 | 0 0 0 1506 +139 26 0 | 0 0 0 0 0
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 1601 +141 26 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 1697 +143 27 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 1793 +144 27 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 1890 +145 27 0 | 0 0 0 0 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 1987 +146 27 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 2085 +147 27 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 2183 +148 28 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 2282 +149 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 2585 +300
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 1500 4974 +1486
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 2589 -155 30 0 | 0 0 0 0 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 2539 -155 29 0 | 0 0 0 0 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 2490 -154 31 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 2440 -154 30 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 2390 -154 29 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 2341 -154 30 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 2291 -154 29 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 2241 -154 29 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 2192 -154 29 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 2143 -153 29 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 2093 -154 28 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 2044 -153 28 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1995 -153 28 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1946 -153 28 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1849 -152 28 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 1753 -151 28 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 1657 -150 28 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 1562 -149 27 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 1468 -148 27 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 1376 -146 27 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 1286 -144 27 0 | 0 0 0 550 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 1197 -142 26 0 | 0 0 0 1050 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 1110 -139 26 0 | 0 0 0 750 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 1025 -137 26 0 | 0 0 0 4450 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 943 -134 26 0 | 0 0 0 1500 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 864 -130 26 0 | 361 358 0 1950 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 787 -127 25 0 | 366 366 0 2475 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 714 -123 25 0 | 0 0 0 3200 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 644 -118 25 0 | 327 323 0 3350 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 578 -114 25 0 | 0 0 0 2450 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 508 -116 24 0 | 0 0 0 3600 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 453 -107 24 0 | 0 0 0 1450 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 402 -91 24 0 | 566 566 0 1957 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 356 -85 24 400 | 512 186 400 4307 +300
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 313 -80 24 450 | 461 461 450 1450 +100
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 277 -72 24 0 | 421 379 0 3843 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 243 -65 24 0 | 523 355 0 2250 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 215 -58 24 1100 | 541 287 1100 5942 +300
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 190 -50 25 0 | 686 284 0 4604 0
MAR-25 7600 C 0 0 0 0 1800 | 0 0 0 167 -45 25 0 | 455 245 1800 6095 +1800
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 147 -41 25 0 | 341 222 0 2280 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 130 -36 25 0 | 359 34 0 3442 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 114 -33 25 0 | 343 343 0 7 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 100 -30 26 750 | 321 166 750 15090 -150
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 88 -27 26 0 | 340 216 0 2000 0
MAR-25 8200 C 0 0 0 0 0 | 0 0 0 78 -23 26 600 | 322 175 600 12845 +400
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 69 -20 26 0 | 253 114 0 4665 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 61 -18 27 0 | 353 139 0 2483 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 55 -16 27 0 | 353 190 0 3509 0
MAR-25 8600 C 0 0 0 0 0 | 0 0 0 48 -15 27 0 | 307 128 0 3681 0
MAR-25 8700 C 0 0 0 0 0 | 0 0 0 43 -13 27 0 | 274 115 0 3916 0
MAR-25 8800 C 0 0 0 0 0 | 0 0 0 38 -12 28 0 | 173 113 0 5700 0
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 34 -11 28 0 | 177 177 0 310 0
MAR-25 9000 C 0 0 0 0 0 | 0 0 0 30 -10 28 0 | 416 128 0 8508 0
MAR-25 9100 C 0 0 0 0 0 | 0 0 0 26 -9 28 0 | 0 0 0 0 0
MAR-25 9200 C 0 0 0 0 0 | 0 0 0 23 -8 28 0 | 0 0 0 2600 0
MAR-25 9300 C 0 0 0 0 0 | 0 0 0 21 -7 29 0 | 0 0 0 0 0
MAR-25 9400 C 0 0 0 0 0 | 0 0 0 18 -7 29 0 | 100 91 0 2920 0
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 16 -6 29 0 | 0 0 0 1800 0
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 14 -6 29 0 | 82 82 0 4700 0
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 12 -5 29 0 | 230 230 0 7 0
MAR-25 9800 C 0 0 0 0 0 | 0 0 0 11 -4 29 0 | 224 224 0 757 0
MAR-25 9900 C 0 0 0 0 0 | 0 0 0 10 -3 30 0 | 0 0 0 0 0
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 9 -3 30 0 | 0 0 0 3800 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 8 -3 30 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 7 -3 30 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 6 -3 30 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 5 -3 30 0 | 169 169 0 41 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 4 -3 30 0 | 0 0 0 500 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 150 146 0 1082 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 2 -3 29 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 0 0 0 500 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
TOTAL CALL 1800 | TOTAL CALL 3300 | TOTAL CALL 5100 144366 +2750
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 42 41 0 708 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 0 0 0 2100 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 12 +4 28 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 173 123 0 2807 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 19 +5 28 0 | 40 40 0 346 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 25 +7 28 0 | 0 0 0 1750 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 31 +7 27 500 | 41 40 500 3850 -500
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 39 +9 27 0 | 0 0 0 3850 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 49 +11 27 0 | 0 0 0 2330 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 60 +13 27 0 | 528 55 0 4467 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 72 +14 26 0 | 0 0 0 2050 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 85 +16 26 0 | 0 0 0 8125 0
MAR-25 6100 P 0 0 0 0 0 | 99 99 99 102 +20 25 70 | 99 66 70 1970 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 122 +24 25 0 | 337 111 0 4630 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 145 +28 25 0 | 381 111 0 3725 0
MAR-25 6400 P 0 0 0 0 1800 | 0 0 0 171 +32 25 800 | 160 126 2600 8169 +1200
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 200 +36 24 0 | 177 139 0 3200 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 233 +40 24 0 | 216 146 0 5808 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 271 +47 24 0 | 173 173 0 3951 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 315 +56 24 0 | 262 181 0 4168 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 364 +66 24 0 | 288 214 0 4150 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 417 +71 24 400 | 333 265 400 13245 +178
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 477 +80 24 0 | 433 266 0 3950 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 540 +86 24 0 | 442 433 0 9267 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 607 +94 24 0 | 528 338 0 2380 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 678 +100 24 0 | 449 449 0 6162 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 758 +105 25 0 | 0 0 0 4450 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 834 +109 25 0 | 0 0 0 1800 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 914 +113 25 0 | 0 0 0 281 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 996 +118 26 0 | 659 651 0 721 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1080 +122 26 0 | 618 598 0 1500 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1166 +125 26 0 | 0 0 0 900 0
MAR-25 8100 P 0 0 0 0 0 | 0 0 0 1253 +128 26 0 | 661 658 0 700 0
MAR-25 8200 P 0 0 0 0 0 | 0 0 0 1342 +131 26 0 | 0 0 0 200 0
MAR-25 8300 P 0 0 0 0 0 | 0 0 0 1432 +133 26 0 | 0 0 0 600 0
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 1524 +136 27 0 | 0 0 0 0 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 1616 +137 27 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 1710 +140 27 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 1804 +141 27 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 1899 +142 27 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 1995 +144 28 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 2091 +145 28 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 2187 +146 28 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 2285 +148 28 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 2382 +148 28 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 2480 +149 29 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 2578 +150 29 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 2676 +150 29 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 2774 +150 29 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 2873 +151 29 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 2972 +152 30 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 3071 +152 30 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 3170 +152 30 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 3269 +152 30 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 3368 +152 30 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3468 +153 31 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 3567 +153 31 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 3667 +154 31 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3766 +153 31 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 3866 +154 31 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 3965 +153 31 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 4065 +154 32 0 | 0 0 0 0 0
TOTAL PUT 1800 | TOTAL PUT 1770 | TOTAL PUT 3570 118310 +878
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 8670 262676 +3628
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 3023 -156 27 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2924 -155 28 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2825 -155 28 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 2726 -154 28 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 2627 -154 27 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 2529 -154 28 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 2431 -153 27 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 2334 -152 27 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2237 -152 27 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2189 -151 27 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2141 -151 27 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2093 -150 27 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2045 -150 27 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1998 -149 27 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1951 -149 27 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1858 -147 26 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1766 -146 26 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1675 -144 26 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 1586 -142 26 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 1498 -140 26 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 1412 -138 26 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1328 -136 26 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1246 -134 25 0 | 0 0 0 357 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1167 -130 25 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1089 -128 25 0 | 548 548 0 3600 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1014 -125 25 0 | 0 0 0 1100 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 942 -122 25 0 | 0 0 0 1800 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 873 -118 25 0 | 0 0 0 2100 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 806 -115 24 0 | 0 0 0 1655 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 742 -111 24 0 | 0 0 0 2100 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 681 -108 24 0 | 0 0 0 1800 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 622 -105 24 0 | 0 0 0 250 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 570 -98 24 0 | 327 325 0 1183 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 521 -84 24 0 | 0 0 0 700 0
JUN-25 7000 C 0 0 0 0 0 | 502 502 502 476 -79 24 651 | 1420 277 651 2598 +349
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 434 -76 24 0 | 0 0 0 1200 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 396 -71 24 250 | 516 240 250 1350 +250
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 359 -72 24 0 | 472 462 0 625 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 327 -67 24 200 | 442 207 200 2543 +200
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 299 -61 24 0 | 629 629 0 3800 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 272 -53 24 0 | 177 177 0 1100 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 248 -50 25 0 | 0 0 0 3750 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 226 -49 25 0 | 0 0 0 3300 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 206 -44 25 0 | 0 0 0 200 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 188 -40 25 250 | 433 433 250 6350 -250
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 171 -38 25 0 | 0 0 0 1200 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 156 -35 25 0 | 0 0 0 2100 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 142 -33 25 0 | 192 188 0 201 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 131 -30 26 0 | 0 0 0 400 0
JUN-25 8500 C 0 0 0 0 0 | 120 120 120 119 -28 26 826 | 120 120 826 1600 -800
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 109 -26 26 0 | 0 0 0 0 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 100 -24 26 0 | 0 0 0 0 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 92 -22 26 0 | 691 689 0 725 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 84 -21 26 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 77 -20 27 0 | 194 179 0 2261 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 70 -18 27 0 | 256 248 0 7 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 65 -16 27 0 | 0 0 0 0 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 60 -14 27 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 55 -13 27 0 | 165 165 0 600 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 51 -12 27 0 | 0 0 0 1500 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 46 -12 27 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 43 -11 28 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 39 -10 28 0 | 0 0 0 2000 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 36 -10 28 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 34 -8 28 0 | 0 0 0 1600 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 31 -8 28 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 29 -7 29 0 | 0 0 0 0 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 27 -6 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 24 -7 29 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 22 -7 29 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 20 -7 29 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 19 -7 29 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 18 -6 29 0 | 0 0 0 0 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 16 -6 29 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 15 -6 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2177 | TOTAL CALL 2177 57655 -251
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 27 0 | 0 0 0 0 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 300 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 9 +3 27 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 12 +4 27 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 15 +4 27 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 17 +5 27 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 19 +5 27 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 21 +6 27 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 23 +6 27 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 27 +8 27 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 30 +8 27 0 | 145 145 0 7700 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 37 +9 27 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 45 +10 26 0 | 140 130 0 51 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 55 +13 26 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 66 +14 26 0 | 182 176 0 1289 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 78 +16 26 0 | 0 0 0 600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 93 +18 26 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 108 +19 26 0 | 0 0 0 1500 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 124 +19 25 0 | 0 0 0 1255 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 141 +19 25 0 | 126 126 0 10 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 162 +24 25 0 | 455 140 0 10509 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 187 +29 25 0 | 0 0 0 1600 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 214 +34 24 0 | 0 0 0 2100 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 243 +36 24 0 | 0 0 0 2050 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 275 +40 24 0 | 0 0 0 3880 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 311 +44 24 0 | 264 263 0 5200 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 349 +48 24 0 | 0 0 0 3400 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 391 +52 24 0 | 0 0 0 650 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 440 +60 24 0 | 0 0 0 800 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 491 +63 24 0 | 432 430 0 1550 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 546 +69 24 0 | 351 351 0 4525 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 608 +76 24 0 | 591 532 0 1255 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 674 +86 24 600 | 0 0 600 6300 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 737 +90 24 0 | 581 581 0 1612 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 812 +96 24 0 | 635 635 0 2907 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 883 +98 25 0 | 664 664 0 4800 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 956 +101 25 0 | 0 0 0 1100 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1032 +104 25 0 | 0 0 0 900 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1110 +108 25 0 | 0 0 0 300 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1190 +111 25 0 | 0 0 0 350 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1271 +114 25 0 | 0 0 0 200 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 1354 +117 25 0 | 0 0 0 800 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 1439 +120 26 0 | 0 0 0 1500 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 1525 +122 26 0 | 0 0 0 200 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 1612 +124 26 0 | 0 0 0 0 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1700 +126 26 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1790 +129 26 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1880 +130 26 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1971 +132 26 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 2063 +134 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 2156 +135 27 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 2249 +136 27 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 2343 +138 27 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 2438 +139 27 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 2533 +140 27 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 2628 +141 27 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2724 +142 27 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2820 +143 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2917 +144 28 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 3014 +145 28 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 3111 +146 28 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 3208 +146 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 3306 +147 28 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 3404 +147 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 3502 +148 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 3600 +148 29 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 3698 +148 29 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3797 +149 29 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3896 +150 29 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3994 +150 29 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 4093 +150 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 600 | TOTAL PUT 600 71193 0
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 2777 128848 -251
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 2161 -142 26 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2114 -142 26 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2068 -141 26 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2023 -139 26 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1977 -139 26 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1932 -138 26 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1843 -136 25 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1756 -134 25 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1670 -132 25 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1586 -130 25 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1504 -127 25 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 1423 -126 25 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 1345 -123 25 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1269 -121 25 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1196 -117 25 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1124 -116 25 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1055 -113 25 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 989 -110 25 0 | 0 0 0 320 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 925 -107 24 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 863 -105 24 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 804 -103 24 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 748 -100 24 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 701 -91 24 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 652 -86 24 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 605 -94 24 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 561 -91 24 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 521 -85 24 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 483 -79 24 0 | 0 0 0 200 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 447 -75 24 0 | 769 769 0 902 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 414 -70 24 0 | 0 0 0 1200 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 383 -65 24 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 356 -59 25 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 329 -59 25 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 307 -54 25 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 285 -51 25 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 263 -43 25 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 244 -48 25 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 226 -42 25 0 | 0 0 0 0 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 210 -44 25 0 | 0 0 0 0 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 197 -34 25 0 | 0 0 0 1150 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 184 -35 26 0 | 0 0 0 1500 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 168 -29 26 0 | 0 0 0 600 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 156 -27 26 0 | 642 642 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 144 -26 26 0 | 610 610 0 1 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 134 -23 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 124 -22 26 0 | 0 0 0 750 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 115 -20 26 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 107 -18 26 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 100 -16 26 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 93 -15 26 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 86 -14 26 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 80 -13 27 0 | 500 500 0 1 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 75 -11 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 69 -11 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 65 -9 27 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 60 -9 27 0 | 0 0 0 0 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 56 -8 27 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 52 -8 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 49 -7 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 46 -6 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 43 -5 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 40 -5 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 37 -5 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 35 -4 28 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 33 -3 28 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 31 -3 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6625 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 36 +11 26 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 39 +11 26 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 43 +12 26 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 48 +14 26 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 52 +14 26 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 57 +15 26 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 68 +17 25 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 81 +19 25 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 95 +21 25 0 | 208 170 0 123 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 114 +26 25 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 133 +30 25 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 153 +29 25 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 173 +29 25 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 193 +27 25 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 217 +30 25 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 244 +34 24 0 | 215 215 0 1 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 273 +39 24 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 304 +41 24 0 | 0 0 0 320 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 339 +44 24 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 377 +47 24 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 417 +49 24 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 459 +52 24 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 507 +57 24 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 557 +61 24 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 610 +67 23 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 667 +70 24 0 | 0 0 0 1500 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 733 +84 24 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 793 +85 24 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 870 +90 24 0 | 0 0 0 300 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 938 +94 24 0 | 0 0 0 1200 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1009 +89 25 0 | 0 0 0 750 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1081 +93 25 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1156 +97 25 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1232 +101 25 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1309 +103 25 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1389 +107 25 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 1470 +110 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 1552 +113 25 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1635 +116 25 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1720 +118 25 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1806 +121 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1893 +124 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1981 +126 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 2069 +127 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 2159 +130 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 2249 +131 26 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 2340 +133 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 2432 +135 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 2525 +137 26 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 2618 +138 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2711 +139 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2805 +140 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2900 +142 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2994 +142 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 3090 +144 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 3185 +144 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 3281 +145 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 3377 +145 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 3474 +146 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 3571 +147 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 3668 +148 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3765 +148 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3862 +148 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3960 +149 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 4058 +150 28 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 4156 +150 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4194 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10819 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 3044 -150 26 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2946 -149 26 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2849 -148 26 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2753 -147 26 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2658 -146 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2563 -145 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 2469 -143 26 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 2376 -142 25 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 2285 -140 26 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 2194 -139 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 2105 -137 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 2017 -135 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1846 -131 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1681 -127 25 0 | 0 0 0 0 0
DEC-25 5500 C - - - - - | 0 0 0 1601 - 25 0 | 0 0 0 0 -
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1524 -122 25 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1448 -121 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1374 -119 25 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 1302 -117 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 1233 -114 24 0 | 0 0 0 900 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 1165 -113 24 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 1100 -111 24 0 | 0 0 0 1200 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1037 -109 24 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 977 -106 24 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 918 -105 24 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 868 -97 24 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 815 -94 24 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 765 -101 24 0 | 0 0 0 300 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 718 -97 24 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 673 -93 24 0 | 0 0 0 800 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 631 -89 24 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 591 -85 24 0 | 0 0 0 1100 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 554 -81 24 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 519 -77 24 0 | 0 0 0 4000 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 486 -73 24 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 455 -68 24 0 | 0 0 0 850 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 426 -73 24 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 398 -66 24 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 373 -61 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 350 -57 24 0 | 0 0 0 750 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 328 -55 25 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 307 -52 25 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 287 -50 25 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 269 -48 25 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 244 -59 25 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 228 -57 25 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 199 -46 25 0 | 0 0 0 1600 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 173 -42 25 0 | 0 0 0 950 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 150 -40 25 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 131 -36 25 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 114 -34 25 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 99 -31 25 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 86 -29 25 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 75 -27 25 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 66 -24 26 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 57 -23 26 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 50 -21 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 44 -19 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 38 -18 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 34 -16 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 29 -16 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 12450 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 10 +4 26 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 12 +5 26 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 15 +6 26 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 19 +7 26 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 24 +8 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 29 +9 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 35 +11 26 0 | 0 0 0 1000 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 42 +12 25 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 51 +14 26 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 60 +15 25 0 | 0 0 0 400 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 71 +17 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 83 +19 25 0 | 0 0 0 100 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 115 +26 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 151 +27 25 0 | 0 0 0 0 0
DEC-25 5500 P - - - - - | 0 0 0 167 - 25 0 | 0 0 0 0 -
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 193 +30 25 0 | 0 0 0 1500 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 215 +29 25 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 238 +27 25 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 264 +29 24 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 292 +32 24 0 | 0 0 0 5550 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 322 +36 24 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 355 +39 24 0 | 0 0 0 900 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 391 +43 24 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 429 +46 24 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 471 +49 24 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 515 +52 23 0 | 0 0 0 200 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 562 +57 23 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 612 +61 23 0 | 0 0 0 200 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 664 +65 23 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 720 +71 23 0 | 0 0 0 800 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 777 +67 23 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 851 +86 24 0 | 0 0 0 1250 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 914 +87 24 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 980 +77 24 0 | 0 0 0 6000 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1047 +80 24 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1116 +82 24 0 | 0 0 0 200 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1187 +84 24 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1260 +87 24 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1334 +89 24 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1410 +92 24 0 | 0 0 0 650 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1488 +95 24 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 1566 +96 24 0 | 0 0 0 0 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 1646 +98 24 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 1728 +101 24 0 | 0 0 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 1810 +102 25 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 1894 +104 25 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 2065 +108 25 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2239 +112 25 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 2416 +114 25 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 2597 +118 25 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 2780 +120 25 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 2965 +123 25 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3152 +125 25 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 3341 +127 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 3532 +130 26 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3723 +131 26 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 3916 +133 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4110 +135 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4304 +136 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 4500 +138 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4695 +138 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18750 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 31200 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 C 0 0 0 0 0 | 0 0 0 3064 -151 25 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2969 -150 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2875 -150 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2782 -149 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2690 -149 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2599 -148 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2510 -146 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2421 -146 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 2334 -144 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 2249 -142 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 2164 -142 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 2082 -140 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1921 -137 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1767 -133 24 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1621 -128 24 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1482 -124 24 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1350 -120 24 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1226 -115 24 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1111 -109 24 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1002 -104 24 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 902 -98 24 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 809 -93 24 0 | 977 977 0 2 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 728 -87 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 654 -81 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 586 -76 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 525 -70 24 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 469 -66 24 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 419 -61 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 373 -57 24 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 333 -52 24 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 296 -48 24 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 263 -44 24 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 234 -40 24 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 208 -37 24 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 184 -34 24 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 163 -31 24 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 145 -28 24 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 128 -26 24 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 114 -23 24 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 101 -21 24 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 89 -19 24 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 79 -17 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 25 +3 25 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 30 +4 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 36 +4 25 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 43 +5 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 51 +5 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 60 +6 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 71 +8 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 82 +8 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 95 +10 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 110 +12 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 125 +12 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 143 +14 25 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 182 +17 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 228 +21 24 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 282 +26 24 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 343 +30 24 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 411 +34 24 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 487 +39 24 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 572 +45 24 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 663 +50 24 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 763 +56 24 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 870 +61 24 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 989 +67 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1115 +73 24 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1247 +78 24 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1386 +84 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1530 +88 24 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 1680 +93 24 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 1834 +97 24 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 1994 +102 24 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2157 +106 24 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2324 +110 24 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2495 +114 24 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 2669 +117 24 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 2845 +120 24 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3024 +123 24 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3206 +126 24 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 3389 +128 24 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 3575 +131 24 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 3762 +133 24 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 3950 +135 24 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 4140 +137 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 3140 -152 30 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3051 -152 29 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2964 -151 29 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2877 -151 29 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2791 -150 29 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2706 -150 29 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2622 -149 28 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2540 -148 28 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2458 -147 28 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2378 -146 28 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2298 -146 28 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2220 -145 27 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2067 -143 27 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1920 -140 27 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1777 -137 26 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1640 -134 26 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1508 -131 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1382 -128 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1262 -124 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1148 -119 24 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1039 -115 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 937 -110 24 0 | 0 0 0 200 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 843 -103 23 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 755 -98 23 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 673 -93 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 597 -87 22 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 527 -82 22 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 462 -77 22 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 403 -71 21 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 349 -66 21 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 301 -60 21 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 257 -55 20 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 218 -50 20 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 184 -45 20 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 153 -40 20 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 127 -35 19 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 104 -31 19 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 84 -27 19 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 67 -24 18 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 53 -20 18 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 42 -16 18 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 32 -14 17 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 24 -12 17 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 18 -9 17 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13 -8 16 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 200 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 94 +3 30 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 105 +3 29 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 118 +4 29 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 131 +4 29 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 145 +5 29 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 160 +5 29 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 176 +6 28 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 194 +7 28 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 212 +8 28 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 232 +9 28 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 252 +9 28 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 274 +10 27 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 321 +12 27 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 374 +15 27 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 431 +18 26 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 494 +21 26 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 562 +24 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 636 +27 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 716 +31 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 802 +36 24 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 893 +40 24 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 991 +45 24 0 | 0 0 0 200 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1097 +52 23 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1209 +57 23 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1327 +62 23 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1451 +68 22 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1581 +73 22 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 1716 +78 22 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1857 +84 21 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2003 +89 21 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2155 +95 21 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2311 +100 20 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2472 +105 20 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 2638 +110 20 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 2807 +115 20 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2981 +120 19 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3158 +124 19 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 3338 +128 19 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 3521 +131 18 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 3707 +135 18 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3896 +139 18 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 4086 +141 17 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 4278 +143 17 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 4472 +146 17 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 4667 +147 16 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 200 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 400 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 2022 -140 27 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1883 -138 26 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1750 -135 26 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1621 -133 26 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1498 -129 25 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1379 -126 25 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1266 -122 24 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1158 -118 24 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1055 -114 24 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 960 -107 23 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 870 -103 23 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 786 -98 23 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 707 -94 22 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 633 -89 22 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 565 -83 22 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 501 -79 21 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 442 -74 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 0 459 +15 27 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 520 +17 26 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 587 +20 26 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 658 +22 26 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 735 +26 25 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 816 +29 25 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 903 +33 24 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 995 +37 24 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1092 +41 24 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1197 +48 23 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1307 +52 23 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1423 +57 23 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1544 +61 22 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1670 +66 22 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1802 +72 22 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1938 +76 21 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2079 +81 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 3263 -152 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 3179 -152 29 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 3097 -152 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 3016 -151 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2936 -150 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2856 -150 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2778 -149 28 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2700 -149 28 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2624 -148 28 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2548 -147 28 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2474 -146 28 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2401 -145 28 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 2257 -143 27 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 2118 -141 27 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1982 -139 26 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1852 -136 26 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1725 -134 26 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1604 -131 25 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1486 -129 25 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1374 -125 24 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1266 -121 24 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1163 -117 24 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1067 -111 23 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 976 -107 23 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 890 -103 23 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 809 -98 22 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 733 -94 22 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 661 -89 22 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 594 -84 21 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 531 -80 21 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 472 -76 21 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 418 -71 20 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 369 -66 20 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 323 -61 20 0 | 0 0 0 0 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 281 -57 20 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 243 -52 19 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 209 -48 19 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 178 -44 19 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 151 -39 18 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 127 -35 18 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 105 -31 18 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 87 -27 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 183 +3 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 199 +3 29 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 217 +3 29 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 236 +4 29 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 256 +5 29 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 276 +5 29 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 298 +6 28 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 320 +6 28 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 344 +7 28 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 368 +8 28 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 394 +9 28 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 421 +10 28 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 477 +12 27 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 538 +14 27 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 602 +16 26 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 672 +19 26 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 745 +21 26 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 824 +24 25 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 906 +26 25 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 994 +30 24 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1086 +34 24 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1183 +38 24 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1287 +44 23 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1396 +48 23 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1510 +52 23 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1629 +57 22 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1753 +61 22 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1881 +66 22 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 2014 +71 21 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 2151 +75 21 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 2292 +79 21 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 2438 +84 20 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 2589 +89 20 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 2743 +94 20 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 2901 +98 20 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 3063 +103 19 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 3229 +107 19 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 3398 +111 19 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 3571 +116 18 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 3747 +120 18 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 3925 +124 18 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 4107 +128 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 3391 -153 30 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 3311 -154 29 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 3233 -153 29 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 3156 -153 29 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 3080 -152 29 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 3004 -152 29 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 2929 -151 28 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 2855 -151 28 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 2783 -149 28 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 2711 -149 28 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 2639 -149 28 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 2569 -148 27 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 2432 -146 27 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 2297 -145 27 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 2167 -142 26 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 2040 -141 26 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 1917 -138 26 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 1798 -136 25 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 1683 -133 25 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 1571 -130 24 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 1463 -128 24 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 1359 -125 24 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 1263 -117 23 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 1170 -114 23 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 1081 -111 23 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 997 -107 22 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 916 -103 22 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 839 -100 22 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 767 -95 21 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 698 -91 21 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 633 -87 21 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 572 -82 20 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 514 -79 20 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 461 -74 20 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 411 -69 20 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 364 -66 19 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 322 -60 19 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 282 -57 19 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 246 -52 18 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 213 -48 18 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 183 -44 18 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 157 -39 17 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 0 273 +3 30 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 293 +2 29 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 315 +3 29 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 338 +3 29 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 362 +4 29 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 386 +4 29 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 411 +5 28 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 437 +5 28 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 465 +7 28 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 493 +7 28 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 521 +7 28 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 551 +8 27 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 614 +10 27 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 679 +11 27 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 749 +14 26 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 822 +15 26 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 899 +18 26 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 980 +20 25 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1065 +23 25 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 1153 +26 24 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 1245 +28 24 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1341 +31 24 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1445 +39 23 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1552 +42 23 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1663 +45 23 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1779 +49 22 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1898 +53 22 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 2021 +56 22 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 2149 +61 21 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 2280 +65 21 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 2415 +69 21 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 2554 +74 20 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 2696 +77 20 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2843 +82 20 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2993 +87 20 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 3146 +90 19 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 3304 +96 19 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 3464 +99 19 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 3628 +104 18 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 3795 +108 18 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 3965 +112 18 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 4139 +117 17 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 3001 -152 28 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 2930 -153 28 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 2861 -152 28 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 2792 -152 28 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 2725 -150 27 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 2591 -149 27 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 2461 -148 27 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 2335 -145 26 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 2211 -144 26 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 2090 -142 26 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 1973 -140 25 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 1859 -137 25 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 1748 -135 24 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 1640 -133 24 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 1536 -130 24 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 1439 -123 23 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 1345 -120 23 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 1254 -118 23 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 1167 -114 22 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 1084 -111 22 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 1004 -107 22 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 927 -104 21 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 854 -100 21 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 784 -96 21 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 717 -93 20 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 654 -89 20 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 595 -84 20 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 538 -81 20 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 485 -77 19 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 436 -72 19 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 389 -68 19 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 346 -64 18 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 306 -60 18 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 269 -55 18 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 235 -51 17 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 0 549 +5 28 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 578 +4 28 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 609 +5 28 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 640 +5 28 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 673 +7 27 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 739 +8 27 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 809 +9 27 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 883 +12 26 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 959 +13 26 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 1038 +15 26 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 1121 +17 25 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1207 +20 25 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1296 +22 24 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1388 +24 24 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1484 +27 24 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1587 +34 23 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1693 +37 23 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1802 +39 23 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1915 +43 22 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 2032 +46 22 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 2152 +50 22 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 2275 +53 21 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 2402 +57 21 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 2532 +61 21 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2665 +64 20 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2802 +68 20 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2943 +73 20 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 3086 +76 20 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 3233 +80 19 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 3384 +85 19 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 3537 +89 19 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 3694 +93 18 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 3854 +97 18 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 4017 +102 18 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 4183 +106 17 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 0.54
MARKET TOTAL 35881 1088007 +10392
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED